GFX Historical USD Price
Daily close · Dec 13, 2023 → Jan 27, 2025Daily price history
Dec 12, 2024 → Jan 27, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-27 | $0.03270262 | $0.0328687 | $0.030662 | $0.03212741 | $46.64 |
| 2025-01-26 | $0.03359106 | $0.03398708 | $0.03275512 | $0.03276501 | $47.56 |
| 2025-01-25 | $0.03348617 | $0.0338899 | $0.03313005 | $0.03358455 | $48.75 |
| 2025-01-24 | $0.03379011 | $0.03459431 | $0.03321896 | $0.03349016 | $48.62 |
| 2025-01-23 | $0.0327952 | $0.03379372 | $0.03229453 | $0.03375667 | $49.00 |
| 2025-01-22 | $0.0336564 | $0.03398985 | $0.03265573 | $0.03278466 | $47.59 |
| 2025-01-21 | $0.03317912 | $0.03397536 | $0.03251936 | $0.0336386 | $48.83 |
| 2025-01-20 | $0.03249802 | $0.034696 | $0.03191799 | $0.03313871 | $48.11 |
| 2025-01-19 | $0.03346979 | $0.03480733 | $0.03175511 | $0.03246082 | $47.12 |
| 2025-01-18 | $0.0351697 | $0.03529962 | $0.03272591 | $0.03350105 | $48.63 |
| 2025-01-17 | $0.03404099 | $0.03563024 | $0.03404099 | $0.03516062 | $51.04 |
| 2025-01-16 | $0.03491606 | $0.03491713 | $0.03308953 | $0.03355061 | $48.70 |
| 2025-01-15 | $0.03263332 | $0.03507915 | $0.03226295 | $0.03488474 | $50.64 |
| 2025-01-14 | $0.03174521 | $0.03287713 | $0.0316504 | $0.03263069 | $47.37 |
| 2025-01-13 | $0.03387736 | $0.03453211 | $0.03023107 | $0.03173004 | $46.06 |
| 2025-01-12 | $0.03405314 | $0.03421249 | $0.03350041 | $0.03387214 | $570.97 |
| 2025-01-11 | $0.03388291 | $0.03441294 | $0.03343026 | $0.03405317 | $574.02 |
| 2025-01-10 | $0.03340403 | $0.03441885 | $0.03320812 | $0.0338905 | $571.28 |
| 2025-01-09 | $0.03450506 | $0.03480573 | $0.03281088 | $0.03338543 | $562.77 |
| 2025-01-08 | $0.03506506 | $0.03539185 | $0.03346978 | $0.03450468 | $581.64 |
| 2025-01-07 | $0.03823783 | $0.03833148 | $0.03488947 | $0.0350611 | $591.01 |
| 2025-01-06 | $0.0377268 | $0.03874015 | $0.0374845 | $0.03823355 | $644.49 |
| 2025-01-05 | $0.03792738 | $0.03807118 | $0.03730113 | $0.03771067 | $635.68 |
| 2025-01-04 | $0.03743082 | $0.03803117 | $0.03709322 | $0.03793896 | $639.53 |
| 2025-01-03 | $0.03583796 | $0.03759395 | $0.03553892 | $0.03739914 | $630.43 |
| 2025-01-02 | $0.03593599 | $0.03601545 | $0.03556884 | $0.03580611 | $603.57 |
| 2024-12-15 | $0.04114799 | $0.04222049 | $0.04079303 | $0.04211452 | $79.71 |
| 2024-12-14 | $0.04157216 | $0.04192572 | $0.04075393 | $0.041152 | $77.89 |
| 2024-12-13 | $0.04127426 | $0.04218305 | $0.04104272 | $0.04157654 | $78.70 |
| 2024-12-12 | $0.04076073 | $0.04239278 | $0.04042824 | $0.04129267 | $78.16 |