GFX Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.0468 | $0.09020885 | $0.046 | $0.06454507 | $83,574.09 |
| 2022-07-22 | $0.04785995 | $0.04806667 | $0.04584615 | $0.0468 | $35,754.07 |
| 2022-07-21 | $0.0465 | $0.04812161 | $0.046 | $0.04793 | $37,783.20 |
| 2022-07-20 | $0.04668 | $0.048 | $0.0393 | $0.0466 | $40,721.80 |
| 2022-07-19 | $0.04 | $0.04826906 | $0.04 | $0.0465 | $35,198.88 |
| 2022-07-18 | $0.0708 | $0.0722 | $0.04 | $0.04 | $34,646.28 |
| 2022-07-17 | $0.0534 | $0.0724 | $0.05165 | $0.0707 | $57,058.90 |
| 2022-07-16 | $0.05456297 | $0.0559 | $0.0518 | $0.0536 | $34,248.90 |
| 2022-07-15 | $0.0559 | $0.056 | $0.05083942 | $0.05456497 | $14,117.75 |
| 2022-07-14 | $0.05592903 | $0.05603773 | $0.05363128 | $0.0549 | $40,049.63 |
| 2022-07-13 | $0.0559 | $0.058 | $0.05379412 | $0.0558305 | $43,080.51 |
| 2022-07-12 | $0.0615 | $0.0615 | $0.05539273 | $0.0578 | $40,042.96 |
| 2022-07-11 | $0.0637 | $0.0653 | $0.05885523 | $0.0615 | $36,020.15 |
| 2022-07-10 | $0.0477 | $0.0653 | $0.0477 | $0.0637 | $45,857.57 |
| 2022-07-09 | $0.046 | $0.0496 | $0.0458 | $0.0482 | $31,275.55 |
| 2022-07-08 | $0.0518 | $0.06197222 | $0.0458 | $0.0465 | $39,854.34 |
| 2022-07-07 | $0.05184375 | $0.05247778 | $0.05155 | $0.05234375 | $34,161.46 |
| 2022-07-06 | $0.05142222 | $0.05257778 | $0.05142222 | $0.05175 | $36,889.05 |
| 2022-07-05 | $0.0518 | $0.05372632 | $0.05128 | $0.05142222 | $44,190.50 |
| 2022-07-04 | $0.0482 | $0.0543 | $0.0467 | $0.0536 | $43,257.52 |
| 2022-07-03 | $0.0353 | $0.0546 | $0.0353 | $0.0469 | $24,306.30 |
| 2022-07-02 | $0.0576 | $0.0591 | $0.0321 | $0.0353 | $15,234.19 |
| 2022-07-01 | $0.0603 | $0.0629 | $0.057 | $0.057 | $38,264.01 |
| 2022-06-30 | $0.0679 | $0.0693 | $0.0376 | $0.0597 | $39,989.66 |
| 2022-06-29 | $0.0682 | $0.0693 | $0.0666 | $0.0671 | $36,122.46 |
| 2022-06-28 | $0.0682 | $0.075 | $0.0654 | $0.0685 | $35,247.20 |
| 2022-06-27 | $0.06798616 | $0.0692 | $0.06653891 | $0.0682 | $36,743.02 |
| 2022-06-26 | $0.06829835 | $0.0694 | $0.06799248 | $0.06853087 | $32,710.30 |
| 2022-06-25 | $0.0593 | $0.06948489 | $0.0593 | $0.06810336 | $30,236.74 |
| 2022-06-24 | $0.0652 | $0.0653 | $0.0593 | $0.0597 | $33,148.46 |