GFI
Gravity Finance Järg 2297
352,267,212 GFI
Osta / Müü
Get Wallet
Gravity Finance
Gravity Finance Hind $ 0.0004
$ 0.0004
Gravity Finance 24h Vol
$51
$51
Gravity Finance Turuosa ülempiirid $125,412
$125,412
24h turumaht
0 BTC 1 H
0.03 %
24 H
-0.06 %
7 d
-9.23 %
Täna Gravity Finance USA dollarites on praegu hind
0.0004
USD, ja kui see on muudetud Bitcoin on
0.00000001
BTC. Kogusumma 352,267,212 GFI praegu ringlusse turul. Gravity Finance hinnad muutuvad praegu -0.06 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars Gravity Finance on kaubeldatud Krüptovahetused. Hangi Gravity Finance's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Gravity Finance
Sümbol
GFI
Algoritm
N/A
BTC Hind
0.00000001 BTC
BTC Turg
2 BTC
BTC 24h Vol
0 BTC
Kokku hangitud münte
352,267,212 GFI
1h
0.03 %
24h
-0.06 %
7d
-9.23 %
Veebisait
N/A
Reddit
N/A
Share Gravity Finance Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-05-04 | $2.34 | $2.40 | $2.50 | $2.33 |
| 2022-05-05 | $2.40 | $2.27 | $2.45 | $2.20 |
| 2022-05-06 | $2.27 | $2.22 | $2.35 | $2.15 |
| 2022-05-07 | $2.22 | $2.11 | $2.22 | $2.09 |
| 2022-05-08 | $2.11 | $1.94 | $2.13 | $1.94 |
| 2022-05-09 | $1.94 | $1.79 | $2.01 | $1.75 |
| 2022-05-10 | $1.79 | $1.64 | $1.86 | $1.56 |
| 2022-05-11 | $1.64 | $1.09 | $1.70 | $0.8100000 |
| 2022-05-12 | $1.09 | $1.08 | $1.44 | $0.7900000 |
| 2022-05-13 | $1.08 | $1.38 | $1.46 | $0.9800000 |
| 2022-05-14 | $1.38 | $1.24 | $1.40 | $1.11 |
| 2022-05-15 | $1.24 | $1.30 | $1.45 | $1.20 |
| 2022-05-16 | $1.30 | $1.33 | $1.39 | $1.23 |
| 2022-05-17 | $1.33 | $1.92 | $2.87 | $1.30 |
| 2022-05-18 | $1.92 | $1.56 | $2.53 | $1.54 |
| 2022-05-19 | $1.56 | $1.61 | $1.68 | $1.40 |
| 2022-05-20 | $1.61 | $1.51 | $1.65 | $1.44 |
| 2022-05-21 | $1.51 | $1.65 | $2.35 | $1.41 |
| 2022-05-22 | $1.65 | $1.67 | $1.94 | $1.57 |
| 2022-05-23 | $1.67 | $1.66 | $1.75 | $1.60 |
| 2022-05-24 | $1.66 | $1.72 | $1.99 | $1.62 |
| 2022-05-25 | $1.72 | $1.81 | $1.99 | $1.64 |
| 2022-05-26 | $1.81 | $1.76 | $1.84 | $1.71 |
| 2022-05-27 | $1.76 | $1.65 | $1.80 | $1.65 |
| 2022-05-28 | $1.65 | $1.69 | $1.75 | $1.62 |
| 2022-05-29 | $1.69 | $1.66 | $1.74 | $1.62 |
| 2022-05-30 | $1.66 | $1.73 | $1.79 | $1.65 |
| 2022-05-31 | $1.73 | $1.71 | $1.77 | $1.64 |
| 2022-06-01 | $1.71 | $1.54 | $1.72 | $1.51 |
| 2022-06-02 | $1.54 | $1.66 | $1.68 | $1.54 |
| 2022-06-03 | $1.66 | $1.65 | $1.72 | $1.60 |
| 2022-06-04 | $1.65 | $1.67 | $1.90 | $1.63 |
| 2022-06-05 | $1.67 | $1.67 | $1.73 | $1.59 |
| 2022-06-06 | $1.67 | $1.71 | $1.77 | $1.67 |
| 2022-06-07 | $1.71 | $1.66 | $1.76 | $1.52 |
| 2022-06-08 | $1.66 | $1.80 | $2.19 | $1.61 |
| 2022-06-09 | $1.80 | $1.88 | $2.09 | $1.74 |
| 2022-06-10 | $1.88 | $1.60 | $1.88 | $1.50 |
| 2022-06-11 | $1.60 | $1.50 | $1.67 | $1.44 |
| 2022-06-12 | $1.50 | $1.52 | $1.66 | $1.47 |
| 2022-06-13 | $1.52 | $1.25 | $1.55 | $1.15 |
| 2022-06-14 | $1.25 | $1.25 | $1.36 | $1.17 |
| 2022-06-15 | $1.25 | $1.31 | $1.80 | $1.19 |
| 2022-06-16 | $1.31 | $1.24 | $1.38 | $1.18 |
| 2022-06-17 | $1.24 | $1.22 | $1.25 | $1.11 |
| 2022-06-18 | $1.22 | $1.20 | $1.25 | $1.05 |
| 2022-06-19 | $1.20 | $1.24 | $1.30 | $1.07 |
| 2022-06-20 | $1.24 | $1.26 | $1.48 | $1.19 |
| 2022-06-21 | $1.26 | $1.29 | $1.36 | $1.23 |
| 2022-06-22 | $1.29 | $1.25 | $1.30 | $1.20 |
| 2022-06-23 | $1.25 | $1.24 | $1.28 | $1.20 |
| 2022-06-24 | $1.24 | $1.27 | $1.29 | $1.20 |
| 2022-06-25 | $1.27 | $1.27 | $1.35 | $1.21 |
| 2022-06-26 | $1.27 | $1.28 | $1.31 | $1.23 |
| 2022-06-27 | $1.28 | $1.19 | $1.31 | $1.17 |
| 2022-06-28 | $1.19 | $1.16 | $1.26 | $1.15 |
| 2022-06-29 | $1.16 | $1.14 | $1.19 | $1.09 |
| 2022-06-30 | $1.14 | $1.11 | $1.17 | $1.07 |
| 2022-07-01 | $1.11 | $1.16 | $1.27 | $1.09 |
| 2022-07-02 | $1.16 | $1.11 | $1.17 | $1.08 |
| 2022-07-03 | $1.11 | $1.12 | $1.14 | $1.07 |
| 2022-07-04 | $1.12 | $1.16 | $1.18 | $1.09 |
| 2022-07-05 | $1.16 | $1.08 | $1.21 | $1.05 |
| 2022-07-06 | $1.08 | $1.12 | $1.17 | $1.06 |
| 2022-07-07 | $1.12 | $1.19 | $1.35 | $1.11 |
| 2022-07-08 | $1.19 | $1.13 | $1.23 | $1.10 |
| 2022-07-09 | $1.13 | $1.15 | $1.18 | $1.08 |
| 2022-07-10 | $1.15 | $1.11 | $1.18 | $1.06 |
| 2022-07-11 | $1.11 | $1.09 | $1.21 | $1.03 |
| 2022-07-12 | $1.09 | $1.11 | $1.23 | $1.09 |
| 2022-07-13 | $1.11 | $1.17 | $1.20 | $1.08 |
| 2022-07-14 | $1.17 | $1.14 | $1.39 | $1.13 |
| 2022-07-15 | $1.14 | $1.10 | $1.25 | $1.10 |
| 2022-07-16 | $1.10 | $1.08 | $1.15 | $1.07 |
| 2022-07-17 | $1.08 | $1.11 | $1.15 | $1.08 |
| 2022-07-18 | $1.11 | $1.13 | $1.21 | $1.10 |
| 2022-07-19 | $1.13 | $1.22 | $1.42 | $1.13 |
| 2022-07-20 | $1.22 | $1.16 | $1.29 | $1.15 |
| 2022-07-21 | $1.16 | $1.17 | $1.22 | $1.15 |
| 2022-07-22 | $1.17 | $1.17 | $1.25 | $1.15 |
| 2022-07-23 | $1.17 | $1.17 | $1.19 | $1.14 |
| 2022-07-24 | $1.17 | $1.16 | $1.19 | $1.14 |
| 2022-07-25 | $1.16 | $1.14 | $1.17 | $1.11 |
| 2022-07-26 | $1.14 | $1.09 | $1.14 | $1.08 |
| 2022-07-27 | $1.09 | $1.14 | $1.14 | $1.07 |
| 2022-07-28 | $1.14 | $1.17 | $1.28 | $1.12 |
| 2022-07-29 | $1.17 | $1.23 | $1.43 | $1.16 |
| 2022-07-30 | $1.23 | $1.19 | $1.29 | $1.15 |
| 2022-07-31 | $1.19 | $1.18 | $1.23 | $1.17 |
| 2022-08-01 | $1.18 | $1.22 | $1.27 | $1.16 |
| 2022-08-02 | $1.22 | $1.18 | $1.25 | $1.15 |
| 2022-08-03 | $1.18 | $1.23 | $1.26 | $1.17 |
| 2022-08-04 | $1.23 | $1.21 | $1.23 | $1.17 |
| 2022-08-05 | $1.21 | $1.19 | $1.23 | $1.16 |
| 2022-08-06 | $1.19 | $1.19 | $1.26 | $1.16 |
| 2022-08-07 | $1.19 | $1.21 | $1.24 | $1.18 |
| 2022-08-08 | $1.21 | $1.26 | $1.35 | $1.20 |
| 2022-08-09 | $1.26 | $1.20 | $1.28 | $1.18 |
| 2022-08-10 | $1.20 | $1.22 | $1.26 | $1.16 |
| 2022-08-11 | $1.22 | $1.21 | $1.30 | $1.20 |
| 2022-08-12 | $1.21 | $1.22 | $1.27 | $1.20 |
| 2022-08-13 | $1.22 | $1.22 | $1.26 | $1.20 |
| 2022-08-14 | $1.22 | $1.18 | $1.22 | $1.16 |
| 2022-08-15 | $1.18 | $1.12 | $1.24 | $1.11 |
| 2022-08-16 | $1.12 | $1.13 | $1.16 | $1.11 |
| 2022-08-17 | $1.13 | $1.14 | $1.30 | $1.10 |
| 2022-08-18 | $1.14 | $1.12 | $1.15 | $1.11 |
| 2022-08-19 | $1.12 | $1.05 | $1.12 | $1.00 |
| 2022-08-20 | $1.05 | $1.04 | $1.08 | $1.02 |
| 2022-08-21 | $1.04 | $1.04 | $1.07 | $1.02 |
| 2022-08-22 | $1.04 | $1.05 | $1.24 | $1.01 |
| 2022-08-23 | $1.05 | $1.07 | $1.11 | $1.03 |
| 2022-08-24 | $1.07 | $1.05 | $1.10 | $1.05 |
| 2022-08-25 | $1.05 | $1.05 | $1.09 | $1.03 |
| 2022-08-26 | $1.05 | $1.04 | $1.09 | $1.01 |
| 2022-08-27 | $1.04 | $1.00 | $1.05 | $0.9700000 |
| 2022-08-28 | $1.00 | $0.9600000 | $1.03 | $0.8800000 |
| 2022-08-29 | $0.9600000 | $0.9800000 | $1.02 | $0.9300000 |
| 2022-08-30 | $0.9800000 | $0.9300000 | $0.9900000 | $0.9300000 |
| 2022-08-31 | $0.9300000 | $0.9000000 | $0.9400000 | $0.8600000 |
| 2022-09-01 | $0.9000000 | $0.8800000 | $0.9100000 | $0.8400000 |
| 2022-09-02 | $0.8800000 | $0.9100000 | $1.00 | $0.8700000 |
| 2022-09-03 | $0.9100000 | $0.8800000 | $0.9300000 | $0.8500000 |
| 2022-09-04 | $0.8800000 | $0.8500000 | $0.9000000 | $0.8100000 |
| 2022-09-05 | $0.8500000 | $0.8700000 | $0.8800000 | $0.8400000 |
| 2022-09-06 | $0.8700000 | $0.7600000 | $0.9200000 | $0.7500000 |
| 2022-09-07 | $0.7600000 | $0.8100000 | $0.8400000 | $0.7300000 |
| 2022-09-08 | $0.8100000 | $0.8200000 | $0.8500000 | $0.8000000 |
| 2022-09-09 | $0.8200000 | $0.8700000 | $0.8900000 | $0.8100000 |
| 2022-09-10 | $0.8700000 | $0.8900000 | $0.9200000 | $0.7800000 |
| 2022-09-11 | $0.8900000 | $0.8900000 | $0.9100000 | $0.8700000 |
| 2022-09-12 | $0.8900000 | $0.8500000 | $0.9100000 | $0.8200000 |
| 2022-09-13 | $0.8500000 | $0.7900000 | $0.8500000 | $0.7600000 |
| 2022-09-14 | $0.7900000 | $0.7700000 | $0.8100000 | $0.7600000 |
| 2022-09-15 | $0.7700000 | $0.7400000 | $0.7900000 | $0.7300000 |
| 2022-09-16 | $0.7400000 | $0.7200000 | $0.7600000 | $0.7100000 |
| 2022-09-17 | $0.7200000 | $1.16 | $1.36 | $0.7100000 |
| 2022-09-18 | $1.16 | $1.02 | $1.36 | $0.8600000 |
| 2022-09-19 | $1.02 | $0.8900000 | $1.06 | $0.8300000 |
| 2022-09-20 | $0.8900000 | $0.9800000 | $1.16 | $0.8000000 |
| 2022-09-21 | $0.9800000 | $0.9400000 | $1.06 | $0.8900000 |
| 2022-09-22 | $0.9400000 | $0.9100000 | $0.9600000 | $0.8800000 |
| 2022-09-23 | $0.9100000 | $0.8800000 | $0.9300000 | $0.8500000 |
| 2022-09-24 | $0.8800000 | $0.9200000 | $0.9200000 | $0.8600000 |
| 2022-09-25 | $0.9200000 | $0.8900000 | $0.9200000 | $0.8700000 |
| 2022-09-26 | $0.8900000 | $0.8700000 | $0.9000000 | $0.8000000 |
| 2022-09-27 | $0.8700000 | $0.8400000 | $0.9200000 | $0.8400000 |
| 2022-09-28 | $0.8400000 | $0.8400000 | $0.8700000 | $0.8300000 |
| 2022-09-29 | $0.8400000 | $0.8100000 | $0.8500000 | $0.8000000 |
| 2022-09-30 | $0.8100000 | $0.8200000 | $0.8400000 | $0.7900000 |
| 2022-10-01 | $0.8200000 | $0.8100000 | $0.8900000 | $0.8100000 |
| 2022-10-02 | $0.8100000 | $0.8000000 | $0.8300000 | $0.7900000 |
| 2022-10-03 | $0.8000000 | $0.8200000 | $0.8200000 | $0.7700000 |
| 2022-10-04 | $0.8200000 | $0.8400000 | $0.8700000 | $0.7900000 |
| 2022-10-05 | $0.8400000 | $0.8100000 | $0.8500000 | $0.8000000 |
| 2022-10-06 | $0.8100000 | $0.8100000 | $0.8400000 | $0.7900000 |
| 2022-10-07 | $0.8100000 | $0.7900000 | $0.8300000 | $0.7700000 |
| 2022-10-08 | $0.7900000 | $0.8200000 | $0.8300000 | $0.7700000 |
| 2022-10-09 | $0.8200000 | $0.8100000 | $0.8400000 | $0.7900000 |
| 2022-10-10 | $0.8100000 | $0.7900000 | $0.8200000 | $0.7800000 |
| 2022-10-11 | $0.7900000 | $0.7400000 | $0.7900000 | $0.7300000 |
| 2022-10-12 | $0.7400000 | $0.7300000 | $0.7500000 | $0.6200000 |
| 2022-10-13 | $0.7300000 | $0.6900000 | $0.7300000 | $0.6800000 |
| 2022-10-14 | $0.6900000 | $0.6800000 | $0.7400000 | $0.6600000 |
| 2022-10-15 | $0.6800000 | $0.7000000 | $0.7200000 | $0.6700000 |
| 2022-10-16 | $0.7000000 | $0.6800000 | $0.7100000 | $0.6500000 |
| 2022-10-17 | $0.6800000 | $0.8100000 | $1.12 | $0.6700000 |
| 2022-10-18 | $0.8100000 | $0.7300000 | $0.8200000 | $0.6900000 |
| 2022-10-19 | $0.7300000 | $0.7000000 | $0.7600000 | $0.6900000 |
| 2022-10-20 | $0.7000000 | $0.6800000 | $0.7200000 | $0.6500000 |
| 2022-10-21 | $0.6800000 | $0.6800000 | $0.7000000 | $0.6600000 |
| 2022-10-22 | $0.6800000 | $0.6800000 | $0.7100000 | $0.6600000 |
| 2022-10-23 | $0.6800000 | $0.6800000 | $0.7100000 | $0.6700000 |
| 2022-10-24 | $0.6800000 | $0.6800000 | $0.6900000 | $0.6700000 |
| 2022-10-25 | $0.6800000 | $0.7021000 | $0.7700000 | $0.6700000 |
| 2022-10-26 | $0.7021000 | $0.6953000 | $0.8200000 | $0.6902000 |
| 2022-10-27 | $0.6953000 | $0.6909000 | $0.7306000 | $0.6852000 |
| 2022-10-28 | $0.6909000 | $0.6714000 | $0.6930000 | $0.6527000 |
| 2022-10-29 | $0.6714000 | $0.6354000 | $0.6797000 | $0.6165000 |
| 2022-10-30 | $0.6354000 | $0.6407000 | $0.6550000 | $0.6140000 |
| 2022-10-31 | $0.6408000 | $0.6392000 | $0.6414000 | $0.6389000 |
| 2022-11-02 | $0.6323000 | $0.6311000 | $0.6700000 | $0.6202000 |
| 2022-11-03 | $0.6311000 | $0.6519000 | $0.8642000 | $0.6200000 |
| 2022-11-04 | $0.6519000 | $0.6822000 | $0.8136000 | $0.6200000 |
| 2022-11-05 | $0.6822000 | $0.6998000 | $0.7694000 | $0.6500000 |
| 2022-11-06 | $0.6998000 | $0.8301000 | $1.14 | $0.6791000 |
| 2022-11-07 | $0.8301000 | $0.7701000 | $0.9060000 | $0.7320000 |
| 2022-11-08 | $0.7701000 | $0.6549000 | $0.7800000 | $0.6207000 |
| 2022-11-09 | $0.6549000 | $0.4971000 | $0.6697000 | $0.4800000 |
| 2022-11-10 | $0.4971000 | $0.7230000 | $0.9693000 | $0.4907000 |
| 2022-11-11 | $0.7230000 | $0.7047000 | $0.9500000 | $0.6777000 |
| 2022-11-12 | $0.7047000 | $0.6834000 | $0.7400000 | $0.6611000 |
| 2022-11-13 | $0.6834000 | $0.6972000 | $0.9100000 | $0.6126000 |
| 2022-11-14 | $0.6972000 | $0.6724000 | $0.7088000 | $0.6250000 |
| 2022-11-15 | $0.6724000 | $0.6633000 | $0.7000000 | $0.6438000 |
| 2022-11-16 | $0.6633000 | $0.6441000 | $0.7318000 | $0.6303000 |
| 2022-11-17 | $0.6441000 | $0.6840000 | $0.8500000 | $0.6333000 |
| 2022-11-18 | $0.6840000 | $0.6450000 | $0.7500000 | $0.6000000 |
| 2022-11-19 | $0.6450000 | $0.6531000 | $0.6841000 | $0.6199000 |
| 2022-11-20 | $0.6531000 | $0.6772000 | $0.7100000 | $0.6253000 |
| 2022-11-21 | $0.6772000 | $0.6100000 | $0.6772000 | $0.6020000 |
| 2022-11-22 | $0.6100000 | $0.6619000 | $0.7700000 | $0.6026000 |
| 2022-11-23 | $0.6619000 | $0.6480000 | $0.6796000 | $0.6350000 |
| 2022-11-24 | $0.6480000 | $0.6455000 | $0.6610000 | $0.6302000 |
| 2022-11-25 | $0.6455000 | $0.6527000 | $0.6900000 | $0.6417000 |
| 2022-11-26 | $0.6527000 | $0.6449000 | $0.6617000 | $0.6448000 |
| 2022-11-27 | $0.6449000 | $0.6428000 | $0.7131000 | $0.6388000 |
| 2022-11-28 | $0.6428000 | $0.6651000 | $0.6657000 | $0.6400000 |
| 2022-11-29 | $0.6651000 | $0.6552000 | $0.6700000 | $0.6472000 |
| 2022-11-30 | $0.6552000 | $0.6629000 | $0.6875000 | $0.6544000 |
| 2022-12-01 | $0.6629000 | $0.6537000 | $0.7400000 | $0.6347000 |
| 2022-12-02 | $0.6537000 | $0.6713000 | $0.7000000 | $0.6420000 |
| 2022-12-03 | $0.6713000 | $0.6657000 | $0.6872000 | $0.6511000 |
| 2022-12-04 | $0.6657000 | $0.6826000 | $0.6990000 | $0.6551000 |
| 2022-12-05 | $0.6826000 | $0.6804000 | $0.6951000 | $0.6662000 |
| 2022-12-06 | $0.6804000 | $0.6468000 | $0.6812000 | $0.6350000 |
| 2022-12-07 | $0.6468000 | $0.6378000 | $0.6534000 | $0.6360000 |
| 2022-12-08 | $0.6378000 | $0.6481000 | $0.6518000 | $0.6371000 |
| 2022-12-09 | $0.6481000 | $0.6442000 | $0.6544000 | $0.6351000 |
| 2022-12-10 | $0.6442000 | $0.6455000 | $0.6530000 | $0.6373000 |
| 2022-12-11 | $0.6455000 | $0.6336000 | $0.6461000 | $0.6328000 |
| 2022-12-12 | $0.6336000 | $0.6127000 | $0.6350000 | $0.6000000 |
| 2022-12-13 | $0.6127000 | $0.6194000 | $0.6306000 | $0.6127000 |
| 2022-12-14 | $0.6194000 | $0.6019000 | $0.6202000 | $0.6009000 |
| 2022-12-15 | $0.6019000 | $0.5735000 | $0.6026000 | $0.5640000 |
| 2022-12-16 | $0.5735000 | $0.5478000 | $0.5825000 | $0.5478000 |
| 2022-12-17 | $0.5478000 | $0.5355000 | $0.5501000 | $0.5350000 |
| 2022-12-18 | $0.5355000 | $0.5384000 | $0.5425000 | $0.5354000 |
| 2022-12-19 | $0.5384000 | $0.5361000 | $0.5657000 | $0.5299000 |
| 2022-12-20 | $0.5361000 | $0.5575000 | $0.5654000 | $0.5326000 |
| 2022-12-21 | $0.5575000 | $0.5410000 | $0.5590000 | $0.5401000 |
| 2022-12-22 | $0.5410000 | $0.5291000 | $0.5459000 | $0.5284000 |
| 2022-12-23 | $0.5291000 | $0.5293000 | $0.5331000 | $0.5259000 |
| 2022-12-24 | $0.5293000 | $0.5262000 | $0.5587000 | $0.5234000 |
| 2022-12-25 | $0.5262000 | $0.5289000 | $0.5329000 | $0.5242000 |
| 2022-12-26 | $0.5289000 | $0.5262000 | $0.5338000 | $0.5252000 |
| 2022-12-27 | $0.5262000 | $0.5179000 | $0.5354000 | $0.5138000 |
| 2022-12-28 | $0.5179000 | $0.4889000 | $0.5184000 | $0.4886000 |
| 2022-12-29 | $0.4889000 | $0.5023000 | $0.5029000 | $0.4864000 |
| 2022-12-30 | $0.5023000 | $0.4848000 | $0.5157000 | $0.4819000 |
| 2022-12-31 | $0.4848000 | $0.4799000 | $0.4864000 | $0.4797000 |
| 2023-01-01 | $0.4799000 | $0.4728000 | $0.4810000 | $0.4728000 |
| 2023-01-02 | $0.4728000 | $0.4817000 | $0.4832000 | $0.4728000 |
| 2023-01-03 | $0.4817000 | $0.4730000 | $0.4827000 | $0.4728000 |
| 2023-01-04 | $0.4730000 | $0.4813000 | $0.4846000 | $0.4728000 |
| 2023-01-05 | $0.4813000 | $0.4728000 | $0.4850000 | $0.4596000 |
| 2023-01-06 | $0.4728000 | $0.4562000 | $0.4735000 | $0.4489000 |
| 2023-01-07 | $0.4562000 | $0.4566000 | $0.4579000 | $0.4533000 |
| 2023-01-08 | $0.4566000 | $0.4579000 | $0.4602000 | $0.4563000 |
| 2023-01-09 | $0.4579000 | $0.4546000 | $0.4858000 | $0.4134000 |
| 2023-01-10 | $0.4546000 | $0.4752000 | $0.4769000 | $0.4546000 |
| 2023-01-11 | $0.4752000 | $0.4930000 | $0.5025000 | $0.4732000 |
| 2023-01-12 | $0.4930000 | $0.4827000 | $0.4989000 | $0.4763000 |
| 2023-01-13 | $0.4827000 | $0.5020000 | $0.5127000 | $0.4813000 |
| 2023-01-14 | $0.5020000 | $0.5063000 | $0.5165000 | $0.4891000 |
| 2023-01-15 | $0.5063000 | $0.5033000 | $0.5143000 | $0.5012000 |
| 2023-01-16 | $0.5033000 | $0.5566000 | $0.5949000 | $0.5000000 |
| 2023-01-17 | $0.5566000 | $0.5517000 | $0.5800000 | $0.5209000 |
| 2023-01-18 | $0.5517000 | $0.5182000 | $0.5520000 | $0.5122000 |
| 2023-01-19 | $0.5182000 | $0.5240000 | $0.5240000 | $0.5133000 |
| 2023-01-20 | $0.5240000 | $0.5441000 | $0.5532000 | $0.5219000 |
| 2023-01-21 | $0.5441000 | $0.5562000 | $0.5654000 | $0.5441000 |
| 2023-01-22 | $0.5562000 | $0.5603000 | $0.6440000 | $0.5548000 |
| 2023-01-23 | $0.5603000 | $0.5746000 | $0.5813000 | $0.5539000 |
| 2023-01-24 | $0.5746000 | $0.5775000 | $0.6118000 | $0.5735000 |
| 2023-01-25 | $0.5775000 | $0.5915000 | $0.5930000 | $0.5668000 |
| 2023-01-26 | $0.5915000 | $0.6114000 | $0.6283000 | $0.5903000 |
| 2023-01-27 | $0.6114000 | $0.6234000 | $0.6300000 | $0.6027000 |
| 2023-01-28 | $0.6234000 | $0.6299000 | $0.6484000 | $0.6211000 |
| 2023-01-29 | $0.6299000 | $0.6309000 | $0.6331000 | $0.6142000 |
| 2023-01-30 | $0.6309000 | $0.6257000 | $0.6328000 | $0.6227000 |
| 2023-01-31 | $0.6297000 | $0.6324000 | $0.6324000 | $0.6260000 |
| 2023-02-01 | $0.6235000 | $0.6306000 | $0.6404000 | $0.6072000 |
| 2023-02-02 | $0.6306000 | $0.6768000 | $0.6769000 | $0.6263000 |
| 2023-02-03 | $0.6768000 | $0.7356000 | $0.9165000 | $0.6753000 |
| 2023-02-04 | $0.7356000 | $0.7177000 | $0.7934000 | $0.7010000 |
| 2023-02-05 | $0.7177000 | $0.7026000 | $0.7441000 | $0.7000000 |
| 2023-02-06 | $0.7026000 | $0.6395000 | $0.7137000 | $0.5975000 |
| 2023-02-07 | $0.6395000 | $0.6629000 | $0.6717000 | $0.6385000 |
| 2023-02-08 | $0.6629000 | $0.6604000 | $0.6850000 | $0.6499000 |
| 2023-02-09 | $0.6604000 | $0.6060000 | $0.6727000 | $0.6000000 |
| 2023-02-10 | $0.6060000 | $0.5780000 | $0.6079000 | $0.5746000 |
| 2023-02-11 | $0.5780000 | $0.6118000 | $0.6140000 | $0.5779000 |
| 2023-02-12 | $0.6118000 | $0.5855000 | $0.6132000 | $0.5797000 |
| 2023-02-13 | $0.5855000 | $0.5828000 | $0.5911000 | $0.5600000 |
| 2023-02-14 | $0.5828000 | $0.6424000 | $0.7635000 | $0.5828000 |
| 2023-02-15 | $0.6424000 | $0.6577000 | $0.6638000 | $0.5978000 |
| 2023-02-16 | $0.6577000 | $0.6440000 | $0.7389000 | $0.6376000 |
| 2023-02-17 | $0.6440000 | $0.6779000 | $0.6851000 | $0.6398000 |
| 2023-02-18 | $0.6779000 | $0.6915000 | $0.6915000 | $0.6686000 |
| 2023-02-19 | $0.6915000 | $0.7051000 | $0.7200000 | $0.6889000 |
| 2023-02-20 | $0.7051000 | $0.7111000 | $0.7152000 | $0.6945000 |
| 2023-02-21 | $0.7111000 | $0.6748000 | $0.7183000 | $0.6657000 |
| 2023-02-22 | $0.6748000 | $0.6709000 | $0.6843000 | $0.6530000 |
| 2023-02-23 | $0.6709000 | $0.6959000 | $0.6984000 | $0.6621000 |
| 2023-02-24 | $0.6959000 | $0.6872000 | $0.7500000 | $0.6664000 |
| 2023-02-25 | $0.6872000 | $0.6855000 | $0.6897000 | $0.6759000 |
| 2023-02-26 | $0.6855000 | $0.6944000 | $0.7047000 | $0.6507000 |
| 2023-02-27 | $0.6944000 | $0.6812000 | $0.7336000 | $0.6762000 |
| 2023-02-28 | $0.6812000 | $0.6524000 | $0.6886000 | $0.6500000 |
| 2023-03-01 | $0.6524000 | $0.6699000 | $0.6782000 | $0.6500000 |
| 2023-03-02 | $0.6699000 | $0.6484000 | $0.6716000 | $0.6364000 |
| 2023-03-03 | $0.6484000 | $0.6089000 | $0.6515000 | $0.5952000 |
| 2023-03-04 | $0.6089000 | $0.6016000 | $0.6151000 | $0.5924000 |
| 2023-03-05 | $0.6016000 | $0.6052000 | $0.6092000 | $0.5933000 |
| 2023-03-06 | $0.6052000 | $0.6101000 | $0.6188000 | $0.6020000 |
| 2023-03-07 | $0.6101000 | $0.5997000 | $0.6155000 | $0.5941000 |
| 2023-03-08 | $0.5997000 | $0.5954000 | $0.6093000 | $0.5949000 |
| 2023-03-09 | $0.5954000 | $0.5672000 | $0.5984000 | $0.5628000 |
| 2023-03-10 | $0.5672000 | $0.5754000 | $0.5817000 | $0.5460000 |
| 2023-03-11 | $0.5754000 | $0.5377000 | $0.6025000 | $0.5279000 |
| 2023-03-12 | $0.5377000 | $0.5836000 | $0.5878000 | $0.5377000 |
| 2023-03-13 | $0.5836000 | $0.6208000 | $0.6209000 | $0.5758000 |
| 2023-03-14 | $0.6208000 | $0.6784000 | $0.7100000 | $0.6208000 |
| 2023-03-15 | $0.6784000 | $0.6604000 | $0.7081000 | $0.6441000 |
| 2023-03-16 | $0.6604000 | $0.6549000 | $0.6678000 | $0.6504000 |
| 2023-03-17 | $0.6549000 | $0.6952000 | $0.7000000 | $0.6510000 |
| 2023-03-18 | $0.6952000 | $0.6654000 | $0.7117000 | $0.6625000 |
| 2023-03-19 | $0.6654000 | $0.6814000 | $0.6985000 | $0.6654000 |
| 2023-03-20 | $0.6814000 | $0.6385000 | $0.6815000 | $0.6305000 |
| 2023-03-21 | $0.6385000 | $0.6612000 | $0.6673000 | $0.6303000 |
| 2023-03-22 | $0.6612000 | $0.6417000 | $0.6694000 | $0.6327000 |
| 2023-03-23 | $0.6417000 | $0.6461000 | $0.6693000 | $0.6230000 |
| 2023-03-24 | $0.6461000 | $0.6057000 | $0.6474000 | $0.5982000 |
| 2023-03-25 | $0.6057000 | $0.6051000 | $0.6164000 | $0.5987000 |
| 2023-03-26 | $0.6051000 | $0.6167000 | $0.6251000 | $0.6036000 |
| 2023-03-27 | $0.6167000 | $0.5942000 | $0.6189000 | $0.5900000 |
| 2023-03-28 | $0.5942000 | $0.6128000 | $0.6211000 | $0.5908000 |
| 2023-03-29 | $0.6128000 | $0.6246000 | $0.6394000 | $0.6128000 |
| 2023-03-30 | $0.6246000 | $0.5780000 | $0.6348000 | $0.5768000 |
| 2023-03-31 | $0.5780000 | $0.5731000 | $0.5900000 | $0.5715000 |
| 2023-04-01 | $0.5731000 | $0.5668000 | $0.5868000 | $0.5652000 |
| 2023-04-02 | $0.5668000 | $0.5542000 | $0.5686000 | $0.5416000 |
| 2023-04-03 | $0.5542000 | $0.5680000 | $0.5716000 | $0.5440000 |
| 2023-04-04 | $0.5680000 | $0.5763000 | $0.5963000 | $0.5619000 |
| 2023-04-05 | $0.5763000 | $0.6034000 | $0.6100000 | $0.5733000 |
| 2023-04-06 | $0.6034000 | $0.6182000 | $0.6248000 | $0.5965000 |
| 2023-04-07 | $0.6182000 | $0.6185000 | $0.6244000 | $0.6092000 |
| 2023-04-08 | $0.6185000 | $0.5975000 | $0.6277000 | $0.5961000 |
| 2023-04-09 | $0.5975000 | $0.5999000 | $0.6026000 | $0.5817000 |
| 2023-04-10 | $0.5999000 | $0.6217000 | $0.6256000 | $0.5926000 |
| 2023-04-11 | $0.6217000 | $0.6082000 | $0.6339000 | $0.6056000 |
| 2023-04-12 | $0.6082000 | $0.5973000 | $0.6088000 | $0.5697000 |
| 2023-04-13 | $0.5973000 | $0.6296000 | $0.6591000 | $0.5908000 |
| 2023-04-14 | $0.6296000 | $0.6673000 | $0.6892000 | $0.6296000 |
| 2023-04-15 | $0.6673000 | $0.6474000 | $0.6701000 | $0.6449000 |
| 2023-04-16 | $0.6474000 | $0.6417000 | $0.6530000 | $0.6304000 |
| 2023-04-17 | $0.6417000 | $0.6283000 | $0.6437000 | $0.6192000 |
| 2023-04-18 | $0.6283000 | $0.6382000 | $0.6596000 | $0.6223000 |
| 2023-04-19 | $0.6382000 | $0.5800000 | $0.6399000 | $0.5800000 |
| 2023-04-20 | $0.5800000 | $0.5853000 | $0.6077000 | $0.5800000 |
| 2023-04-21 | $0.5853000 | $0.5547000 | $0.5895000 | $0.5505000 |
| 2023-04-22 | $0.5547000 | $0.5625000 | $0.5655000 | $0.5501000 |
| 2023-04-23 | $0.5625000 | $0.5597000 | $0.5666000 | $0.5526000 |
| 2023-04-24 | $0.5597000 | $0.5498000 | $0.5671000 | $0.5445000 |
| 2023-04-25 | $0.5498000 | $0.5452000 | $0.5500000 | $0.5308000 |
| 2023-04-26 | $0.5452000 | $0.5557000 | $0.5804000 | $0.5415000 |
| 2023-04-27 | $0.5557000 | $0.5671000 | $0.5727000 | $0.5493000 |
| 2023-04-28 | $0.5671000 | $0.5745000 | $0.5851000 | $0.5593000 |
| 2023-04-29 | $0.5745000 | $0.5714000 | $0.5796000 | $0.5661000 |
| 2023-04-30 | $0.5714000 | $0.5540000 | $0.5751000 | $0.5536000 |
| 2023-05-01 | $0.5540000 | $0.5313000 | $0.5581000 | $0.5233000 |
| 2023-05-02 | $0.5313000 | $0.5484000 | $0.5547000 | $0.5271000 |
| 2023-05-03 | $0.5484000 | $0.5516000 | $0.5567000 | $0.5404000 |
| 2023-05-04 | $0.5516000 | $0.5345000 | $0.5571000 | $0.5328000 |
| 2023-05-05 | $0.5345000 | $0.5385000 | $0.5552000 | $0.5297000 |
| 2023-05-06 | $0.5385000 | $0.5124000 | $0.5427000 | $0.5043000 |
| 2023-05-07 | $0.5124000 | $0.5049000 | $0.5215000 | $0.5040000 |
| 2023-05-08 | $0.5049000 | $0.4840000 | $0.5085000 | $0.4770000 |
| 2023-05-09 | $0.4840000 | $0.4650000 | $0.4861000 | $0.4613000 |
| 2023-05-10 | $0.4650000 | $0.4606000 | $0.4783000 | $0.4500000 |
| 2023-05-11 | $0.4606000 | $0.4606000 | $0.4606000 | $0.4606000 |
| 2023-05-12 | $0.4421000 | $0.4320000 | $0.4443000 | $0.4116000 |
| 2023-05-13 | $0.4320000 | $0.4321000 | $0.4401000 | $0.4300000 |
| 2023-05-14 | $0.4321000 | $0.4288000 | $0.4358000 | $0.4279000 |
| 2023-05-15 | $0.4288000 | $0.4379000 | $0.4458000 | $0.4252000 |
| 2023-05-16 | $0.4379000 | $0.4374000 | $0.4379000 | $0.4371000 |
| Paar | Vahetus |
|---|---|
| GFI/USD | coinbase |
| GFI/ETH | gateio |
| GFI/USDT | gateio |
| GFI/USDT | lbank |
| GFI/USDT | xtpub |
Seotud mündid
