Identifier on Kraken: GFIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.8290 USD |
17,470.5113 GFI |
0.8630 USD |
0.8130 USD |
0.8630 USD |
0.8390 USD |
| 2025-05-02 |
0.8790 USD |
16,604.0054 GFI |
0.8630 USD |
0.8630 USD |
0.9000 USD |
0.8720 USD |
| 2025-05-01 |
0.8840 USD |
61,046.6695 GFI |
0.9200 USD |
0.8580 USD |
0.9220 USD |
0.8610 USD |
| 2025-04-30 |
0.9750 USD |
243,386.4797 GFI |
0.8470 USD |
0.8430 USD |
1.1000 USD |
0.9560 USD |
| 2025-04-29 |
0.8470 USD |
24,560.5706 GFI |
0.8350 USD |
0.8250 USD |
0.8730 USD |
0.8480 USD |
| 2025-04-28 |
0.8670 USD |
37,462.7591 GFI |
0.8330 USD |
0.8290 USD |
0.9130 USD |
0.8490 USD |
| 2025-04-27 |
0.8620 USD |
20,285.1052 GFI |
0.8790 USD |
0.8390 USD |
0.9070 USD |
0.8440 USD |
| 2025-04-26 |
0.8900 USD |
35,884.7612 GFI |
0.8660 USD |
0.8660 USD |
0.9140 USD |
0.8880 USD |
| 2025-04-25 |
0.8550 USD |
28,834.1101 GFI |
0.8570 USD |
0.8280 USD |
0.8990 USD |
0.8840 USD |
| 2025-04-24 |
0.8520 USD |
144,384.0168 GFI |
0.8560 USD |
0.8040 USD |
0.9060 USD |
0.8550 USD |
| 2025-04-23 |
0.8860 USD |
199,128.8794 GFI |
0.9570 USD |
0.8390 USD |
0.9610 USD |
0.8680 USD |
| 2025-04-22 |
1.0060 USD |
558,386.2959 GFI |
0.9380 USD |
0.8480 USD |
1.1870 USD |
1.0170 USD |
| 2025-04-21 |
0.7720 USD |
239,284.1141 GFI |
0.6470 USD |
0.6460 USD |
0.9480 USD |
0.8120 USD |
| 2025-04-20 |
0.6450 USD |
16,093.4805 GFI |
0.6490 USD |
0.6320 USD |
0.6570 USD |
0.6340 USD |
| 2025-04-19 |
0.6200 USD |
9,889.2166 GFI |
0.6240 USD |
0.6150 USD |
0.6290 USD |
0.6250 USD |
| 2025-04-18 |
0.6460 USD |
46,041.0410 GFI |
0.6590 USD |
0.6130 USD |
0.6720 USD |
0.6260 USD |
| 2025-04-17 |
0.7090 USD |
84,586.0959 GFI |
0.6750 USD |
0.6640 USD |
0.7660 USD |
0.6970 USD |
| 2025-04-16 |
0.7620 USD |
286,319.2305 GFI |
0.8320 USD |
0.6680 USD |
0.8890 USD |
0.7090 USD |
| 2025-04-15 |
0.6310 USD |
62,095.8927 GFI |
0.5260 USD |
0.5240 USD |
0.7620 USD |
0.6310 USD |
| 2025-04-14 |
0.5230 USD |
15,719.8375 GFI |
0.5150 USD |
0.5150 USD |
0.5340 USD |
0.5310 USD |
| 2025-04-13 |
0.5400 USD |
14,167.5974 GFI |
0.5650 USD |
0.5200 USD |
0.5700 USD |
0.5200 USD |
| 2025-04-12 |
0.5440 USD |
63,493.8466 GFI |
0.5150 USD |
0.5130 USD |
0.5780 USD |
0.5670 USD |
| 2025-04-11 |
0.4940 USD |
36,592.5969 GFI |
0.4930 USD |
0.4880 USD |
0.5010 USD |
0.4950 USD |
| 2025-04-10 |
0.5120 USD |
20,090.0114 GFI |
0.5150 USD |
0.4980 USD |
0.5200 USD |
0.5020 USD |
| 2025-04-09 |
0.4960 USD |
53,624.3588 GFI |
0.4900 USD |
0.4730 USD |
0.5420 USD |
0.5230 USD |
| 2025-04-08 |
0.5080 USD |
37,661.6309 GFI |
0.4900 USD |
0.4870 USD |
0.5300 USD |
0.4870 USD |
| 2025-04-07 |
0.4740 USD |
77,608.1312 GFI |
0.4930 USD |
0.4440 USD |
0.5080 USD |
0.4860 USD |
| 2025-04-06 |
0.5210 USD |
49,342.4971 GFI |
0.5630 USD |
0.4980 USD |
0.5640 USD |
0.5030 USD |
| 2025-04-05 |
0.5690 USD |
30,642.4809 GFI |
0.5650 USD |
0.5580 USD |
0.5790 USD |
0.5610 USD |
| 2025-04-04 |
0.5550 USD |
18,046.0426 GFI |
0.5530 USD |
0.5480 USD |
0.5640 USD |
0.5620 USD |
| 2025-04-03 |
0.5670 USD |
70,130.0892 GFI |
0.5760 USD |
0.5420 USD |
0.5840 USD |
0.5440 USD |
| 2025-04-02 |
0.6190 USD |
75,357.8395 GFI |
0.6330 USD |
0.6030 USD |
0.6380 USD |
0.6050 USD |
| 2025-04-01 |
0.6300 USD |
30,737.8332 GFI |
0.6240 USD |
0.6230 USD |
0.6450 USD |
0.6410 USD |
| 2025-03-31 |
0.6240 USD |
26,016.8389 GFI |
0.6330 USD |
0.6170 USD |
0.6360 USD |
0.6240 USD |
| 2025-03-30 |
0.6370 USD |
3,681.0216 GFI |
0.6420 USD |
0.6300 USD |
0.6430 USD |
0.6350 USD |
| 2025-03-29 |
0.6550 USD |
17,036.6724 GFI |
0.6550 USD |
0.6330 USD |
0.6630 USD |
0.6340 USD |
| 2025-03-28 |
0.6990 USD |
26,798.9152 GFI |
0.7030 USD |
0.6630 USD |
0.7220 USD |
0.6710 USD |
| 2025-03-27 |
0.7100 USD |
33,224.1083 GFI |
0.7180 USD |
0.6940 USD |
0.7180 USD |
0.7030 USD |
| 2025-03-26 |
0.7190 USD |
32,713.6757 GFI |
0.7380 USD |
0.6980 USD |
0.7490 USD |
0.7250 USD |
| 2025-03-25 |
0.7370 USD |
26,797.5213 GFI |
0.7520 USD |
0.7210 USD |
0.7560 USD |
0.7390 USD |
| 2025-03-24 |
0.7480 USD |
25,664.9426 GFI |
0.7370 USD |
0.7220 USD |
0.7850 USD |
0.7580 USD |
| 2025-03-23 |
0.7230 USD |
10,208.0633 GFI |
0.7210 USD |
0.7150 USD |
0.7400 USD |
0.7260 USD |
| 2025-03-22 |
0.7380 USD |
10,454.6376 GFI |
0.7130 USD |
0.7120 USD |
0.7520 USD |
0.7340 USD |
| 2025-03-21 |
0.7300 USD |
4,490.1990 GFI |
0.7420 USD |
0.7200 USD |
0.7450 USD |
0.7230 USD |
| 2025-03-20 |
0.7440 USD |
8,914.7292 GFI |
0.7610 USD |
0.7310 USD |
0.7620 USD |
0.7370 USD |
| 2025-03-19 |
0.7390 USD |
6,110.8051 GFI |
0.7310 USD |
0.7310 USD |
0.7510 USD |
0.7440 USD |
| 2025-03-18 |
0.7150 USD |
22,605.8074 GFI |
0.7340 USD |
0.6990 USD |
0.7400 USD |
0.7250 USD |
| 2025-03-17 |
0.7390 USD |
4,258.9678 GFI |
0.7380 USD |
0.7330 USD |
0.7450 USD |
0.7410 USD |
| 2025-03-16 |
0.7590 USD |
10,274.9374 GFI |
0.7610 USD |
0.7430 USD |
0.7720 USD |
0.7550 USD |
| 2025-03-15 |
0.7670 USD |
7,012.6241 GFI |
0.7730 USD |
0.7580 USD |
0.7780 USD |
0.7670 USD |