GFAL Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.02785832 | $0.02938151 | $0.02726635 | $0.0289063 | $1.32M |
| 2024-04-19 | $0.02764275 | $0.02810431 | $0.0255209 | $0.02785832 | $1.56M |
| 2024-04-18 | $0.02517648 | $0.02772123 | $0.02471985 | $0.02765972 | $1.33M |
| 2024-04-17 | $0.02465746 | $0.02517327 | $0.02333272 | $0.02515426 | $1.57M |
| 2024-04-16 | $0.02557484 | $0.02767395 | $0.02420169 | $0.02454181 | $1.98M |
| 2024-04-15 | $0.02681029 | $0.02814857 | $0.02554293 | $0.02557484 | $1.37M |
| 2024-04-14 | $0.02827098 | $0.02880004 | $0.02606341 | $0.02680771 | $647,168.99 |
| 2024-04-13 | $0.03148957 | $0.03241967 | $0.02494129 | $0.02832473 | $1.64M |
| 2024-04-12 | $0.03371108 | $0.0337153 | $0.03086553 | $0.03149333 | $547,551.03 |
| 2024-04-11 | $0.03439167 | $0.034645 | $0.0332472 | $0.03368088 | $515,560.29 |
| 2024-04-10 | $0.03477332 | $0.03527481 | $0.03318581 | $0.03438545 | $480,529.24 |
| 2024-04-09 | $0.03593176 | $0.03624657 | $0.03461252 | $0.03477332 | $455,125.63 |
| 2024-04-08 | $0.03556849 | $0.0368486 | $0.03319473 | $0.0359533 | $953,231.88 |
| 2024-04-07 | $0.03684573 | $0.03802791 | $0.03522521 | $0.03556807 | $617,798.06 |
| 2024-04-06 | $0.03678273 | $0.03792567 | $0.03523453 | $0.03682667 | $532,087.81 |
| 2024-04-05 | $0.03502001 | $0.03675693 | $0.03348325 | $0.03671762 | $581,765.79 |
| 2024-04-04 | $0.03544682 | $0.03610696 | $0.03323022 | $0.03501064 | $774,992.50 |
| 2024-04-03 | $0.034593 | $0.03556609 | $0.03350092 | $0.03544842 | $604,598.91 |
| 2024-04-02 | $0.03666089 | $0.03681464 | $0.03344889 | $0.03458925 | $644,405.64 |
| 2024-04-01 | $0.03649717 | $0.03832894 | $0.03495888 | $0.03660315 | $981,133.50 |
| 2024-03-31 | $0.0342423 | $0.03642363 | $0.03183613 | $0.03642363 | $945,146.94 |
| 2024-03-30 | $0.03373608 | $0.03458959 | $0.03255621 | $0.034189 | $681,070.73 |
| 2024-03-29 | $0.0341748 | $0.03539498 | $0.03293579 | $0.03374552 | $583,664.67 |
| 2024-03-28 | $0.0327053 | $0.03570788 | $0.03263217 | $0.03416415 | $788,921.33 |
| 2024-03-27 | $0.0364131 | $0.03684596 | $0.03034668 | $0.03263834 | $1.74M |
| 2024-03-26 | $0.03708337 | $0.03875498 | $0.03374655 | $0.03642279 | $1.51M |
| 2024-03-25 | $0.03428961 | $0.03837451 | $0.0339728 | $0.03699775 | $1.12M |
| 2024-03-24 | $0.0355216 | $0.03558179 | $0.03342366 | $0.03438396 | $487,114.73 |
| 2024-03-23 | $0.03513321 | $0.03602131 | $0.03398438 | $0.03548718 | $444,133.49 |
| 2024-03-22 | $0.03740987 | $0.0387443 | $0.03453158 | $0.0352318 | $800,539.37 |