GRAVITAS Historical USD Price
Daily close · Dec 15, 2023 → Jan 17, 2025Daily price history
Nov 23, 2024 → Jan 17, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-17 | $0.00002122 | $0.00002221 | $0.00002122 | $0.00002192 | $85.84 |
| 2025-01-16 | $0.00002176 | $0.00002176 | $0.00002062 | $0.00002091 | $81.91 |
| 2025-01-15 | $0.00002112 | $0.00002186 | $0.00002097 | $0.00002174 | $85.17 |
| 2025-01-12 | $0.00002086 | $0.00002096 | $0.00002053 | $0.00002075 | $8.88 |
| 2025-01-11 | $0.00002076 | $0.00002109 | $0.00002048 | $0.00002086 | $8.93 |
| 2025-01-10 | $0.00002047 | $0.00002109 | $0.00002035 | $0.00002077 | $8.89 |
| 2025-01-09 | $0.00002114 | $0.00002133 | $0.0000201 | $0.00002046 | $8.75 |
| 2025-01-08 | $0.00002148 | $0.00002169 | $0.00002051 | $0.00002114 | $9.05 |
| 2025-01-07 | $0.00002343 | $0.00002349 | $0.00002138 | $0.00002148 | $9.19 |
| 2025-01-06 | $0.00002312 | $0.00002374 | $0.00002297 | $0.00002343 | $10.03 |
| 2025-01-05 | $0.00002324 | $0.00002333 | $0.00002286 | $0.00002311 | $9.89 |
| 2025-01-04 | $0.00002293 | $0.0000233 | $0.00002273 | $0.00002325 | $9.95 |
| 2025-01-03 | $0.00002196 | $0.00002303 | $0.00002178 | $0.00002292 | $9.81 |
| 2025-01-02 | $0.00002135 | $0.00002221 | $0.00002132 | $0.00002194 | $9.39 |
| 2025-01-01 | $0.00002121 | $0.00002142 | $0.00002109 | $0.00002135 | $9.14 |
| 2024-12-31 | $0.00002136 | $0.00002186 | $0.00002109 | $0.00002123 | $9.08 |
| 2024-12-30 | $0.00002132 | $0.00002181 | $0.00002104 | $0.00002138 | $9.15 |
| 2024-12-29 | $0.0000222 | $0.00002224 | $0.00002116 | $0.00002135 | $9.14 |
| 2024-12-28 | $0.00002171 | $0.00002228 | $0.00002171 | $0.0000222 | $310.81 |
| 2024-12-03 | $0.00002448 | $0.00002463 | $0.00002363 | $0.00002433 | $63.99 |
| 2024-12-02 | $0.00002492 | $0.00002524 | $0.00002398 | $0.00002448 | $64.38 |
| 2024-12-01 | $0.00002489 | $0.00002514 | $0.00002462 | $0.00002491 | $65.51 |
| 2024-11-30 | $0.00002413 | $0.00002507 | $0.00002402 | $0.0000249 | $65.49 |
| 2024-11-29 | $0.00002404 | $0.00002446 | $0.00002379 | $0.00002415 | $63.53 |
| 2024-11-28 | $0.00002457 | $0.00002459 | $0.00002377 | $0.00002405 | $63.25 |
| 2024-11-27 | $0.00002236 | $0.00002471 | $0.00002221 | $0.0000246 | $64.70 |
| 2024-11-26 | $0.00002294 | $0.00002324 | $0.00002188 | $0.00002236 | $58.81 |
| 2024-11-25 | $0.00002258 | $0.00002373 | $0.00002222 | $0.00002294 | $60.36 |
| 2024-11-24 | $0.0000228 | $0.00002315 | $0.00002212 | $0.00002258 | $59.38 |
| 2024-11-23 | $0.00002236 | $0.00002345 | $0.0000223 | $0.0000228 | $59.98 |