Gravity Finance Historical Data

GFI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.00311
-10.52%
$ 3.71 million $ 2,716
Nov 30, 2024 $ 0.00348
-15.71%
$ 4.15 million $ 5,623
Nov 29, 2024 $ 0.0041
+9.19%
$ 4.89 million $ 4,763
Nov 28, 2024 $ 0.00376
+3.93%
$ 4.48 million $ 6,231
Nov 27, 2024 $ 0.00362
-8.80%
$ 4.31 million $ 16,671
Nov 26, 2024 $ 0.00399
+31.23%
$ 4.76 million $ 22,726
Nov 25, 2024 $ 0.00302
+26.84%
$ 3.6 million $ 15,175
Nov 24, 2024 $ 0.00239
-6.69%
$ 2.84 million $ 4,440
Nov 23, 2024 $ 0.00255
+3.47%
$ 3.04 million $ 2,843
Nov 22, 2024 $ 0.00246
+9.80%
$ 2.94 million $ 2,379
Nov 21, 2024 $ 0.00224
-4.81%
$ 2.67 million $ 13,853
Nov 20, 2024 $ 0.00237
+67.11%
$ 2.84 million $ 7,684
Nov 19, 2024 $ 0.00141
+80.27%
$ 1.69 million $ 29,539
Nov 18, 2024 $ 0.000789
+4.19%
$ 940,794 $ 694
Nov 17, 2024 $ 0.000761
+19.48%
$ 907,302 $ 3,261
Nov 16, 2024 $ 0.000634
+7.35%
$ 755,665 $ 430
Nov 15, 2024 $ 0.000592
+15.27%
$ 705,897 $ 1,445
Nov 14, 2024 $ 0.000518
+12.99%
$ 617,872 $ 3,272
Nov 13, 2024 $ 0.000454
-1.71%
$ 541,804 $ 1,306
Nov 12, 2024 $ 0.00046
+14.28%
$ 548,478 $ 2,489
Nov 11, 2024 $ 0.000398
+7.65%
$ 474,118 $ 1,849
Nov 10, 2024 $ 0.000371
-11.27%
$ 442,117 $ 2,439
Nov 9, 2024 $ 0.000415
+2.88%
$ 494,289 $ 578
Nov 8, 2024 $ 0.000409
+1.01%
$ 487,399 $ 1,693
Nov 7, 2024 $ 0.000403
-2.03%
$ 480,687 $ 1,283
Nov 6, 2024 $ 0.00041
+7.53%
$ 489,462 $ 106
Nov 5, 2024 $ 0.000382
-1.20%
$ 455,839 $ 180
Nov 4, 2024 $ 0.000382
-0.24%
$ -- $ 119
Nov 3, 2024 $ 0.000383
-0.51%
$ 456,875 $ 120
Nov 2, 2024 $ 0.000385
-1.86%
$ 459,068 $ 787
Nov 1, 2024 $ 0.000392
-4.94%
$ 467,798 $ 3,975
Oct 31, 2024 $ 0.000412
-2.27%
$ 491,377 $ 537
Oct 30, 2024 $ 0.000421
+0.09%
$ 502,541 $ 465
Oct 29, 2024 $ 0.000421
+0.00%
$ 502,026 $ 1,997
Oct 28, 2024 $ 0.000421
+0.45%
$ 501,887 $ 693
Oct 27, 2024 $ 0.00042
+0.87%
$ 500,472 $ 37
Oct 26, 2024 $ 0.000417
+0.08%
$ 496,928 $ 97
Oct 25, 2024 $ 0.000419
-0.42%
$ 499,538 $ 225
Oct 24, 2024 $ 0.00042
-0.63%
$ 501,371 $ 211
Oct 23, 2024 $ 0.000428
-5.11%
$ 510,904 $ 500
Oct 22, 2024 $ 0.000453
+0.09%
$ 540,271 $ 246
Oct 21, 2024 $ 0.000447
+3.69%
$ 532,729 $ 2,567
Oct 20, 2024 $ 0.000431
+0.62%
$ 513,642 $ 118
Oct 19, 2024 $ 0.000428
+0.13%
$ 510,494 $ 14
Oct 18, 2024 $ 0.000428
+4.34%
$ 509,845 $ 293
Oct 17, 2024 $ 0.00041
+2.56%
$ 488,542 $ 407
Oct 16, 2024 $ 0.000398
+2.03%
$ 474,268 $ 6,043
Oct 15, 2024 $ 0.00039
+0.00%
$ 464,688 $ 149
Oct 14, 2024 $ 0.00039
+6.17%
$ 464,712 $ 234
Oct 13, 2024 $ 0.000367
-5.78%
$ 437,682 $ 741