GRAVITAS Historical USD Price
Daily close · Apr 5, 2025 → Sep 24, 2026Daily price history
Jul 11, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00001044 | $0.00001049 | $0.00001025 | $0.00001045 | $1.57 |
| 2026-09-23 | $0.0000107 | $0.00001083 | $0.0000103 | $0.00001044 | $1.57 |
| 2026-09-22 | $0.00001078 | $0.00001078 | $0.00001057 | $0.0000107 | $1.60 |
| 2026-09-21 | $0.0000103 | $0.00001089 | $0.0000103 | $0.00001079 | $1.62 |
| 2026-09-20 | $0.00001022 | $0.00001028 | $0.00000999 | $0.00001028 | $1.54 |
| 2026-09-19 | $0.00001015 | $0.00001032 | $0.00001013 | $0.00001024 | $1.54 |
| 2026-09-18 | $0.00000951 | $0.00001027 | $0.00000948 | $0.00001015 | $1.52 |
| 2026-09-17 | $0.0000094 | $0.00000965 | $0.00000939 | $0.00000952 | $1.43 |
| 2026-09-16 | $0.00000933 | $0.00000943 | $0.00000923 | $0.0000094 | $1.41 |
| 2026-09-15 | $0.00000978 | $0.0000098 | $0.0000092 | $0.00000934 | $2.80 |
| 2026-09-14 | $0.00000964 | $0.00001014 | $0.00000961 | $0.00000978 | $2.93 |
| 2026-09-13 | $0.00000982 | $0.00000983 | $0.0000096 | $0.00000963 | $2.89 |
| 2026-09-12 | $0.00000978 | $0.00000989 | $0.00000976 | $0.00000982 | $2.95 |
| 2026-09-11 | $0.00000949 | $0.00001025 | $0.00000948 | $0.00000978 | $2.94 |
| 2026-09-10 | $0.00000965 | $0.00000971 | $0.00000943 | $0.00000948 | $2.84 |
| 2026-09-09 | $0.00000972 | $0.00000986 | $0.00000957 | $0.00000965 | $8.84 |
| 2026-09-08 | $0.00000968 | $0.00000974 | $0.0000095 | $0.00000971 | $8.90 |
| 2026-09-07 | $0.00000977 | $0.00000984 | $0.0000096 | $0.00000968 | $8.19 |
| 2026-09-06 | $0.00000964 | $0.0000098 | $0.00000962 | $0.00000977 | $8.27 |
| 2026-09-05 | $0.00000954 | $0.00000968 | $0.00000951 | $0.00000964 | $8.16 |
| 2026-09-04 | $0.00000975 | $0.00000987 | $0.00000947 | $0.00000954 | $8.07 |
| 2026-09-03 | $0.0000093 | $0.0000098 | $0.00000924 | $0.00000975 | $8.25 |
| 2026-09-02 | $0.0000094 | $0.00000943 | $0.00000917 | $0.00000929 | $7.86 |
| 2026-09-01 | $0.00000959 | $0.00000966 | $0.00000929 | $0.0000094 | $7.95 |
| 2026-08-31 | $0.0000094 | $0.00000966 | $0.00000934 | $0.00000959 | $8.11 |
| 2026-08-30 | $0.00000955 | $0.00000983 | $0.00000933 | $0.00000939 | $7.94 |
| 2026-08-29 | $0.00000949 | $0.00000956 | $0.00000945 | $0.00000955 | $8.08 |
| 2026-08-28 | $0.00000976 | $0.00000983 | $0.0000094 | $0.00000949 | $8.03 |
| 2026-08-27 | $0.00000841 | $0.00000984 | $0.00000841 | $0.00000976 | $8.26 |
| 2026-07-11 | $0.00000703 | $0.00000716 | $0.000007 | $0.00000701 | $1.78 |