Register to chat with like-minded investors on our interactive forums.
GAFIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00115 | 0.00004 | 3.60% | 0.00111 | 0.00122 | 0.00109 | 2,126.00 |
| Jul 17 2024 | 0.00111 | -0.00002 | -1.77% | 0.00114 | 0.00114 | 0.00109 | 2,598.00 |
| Jul 16 2024 | 0.00113 | -0.00006 | -5.04% | 0.0012 | 0.0012 | 0.00111 | 2,378.00 |
| Jul 15 2024 | 0.00119 | 0.00001 | 0.85% | 0.00118 | 0.00121 | 0.00114 | 2,379.00 |
| Jul 14 2024 | 0.00118 | -0.00002 | -1.67% | 0.0012 | 0.00121 | 0.00117 | 2,255.00 |
| Jul 13 2024 | 0.0012 | -0.00007 | -5.51% | 0.00128 | 0.00129 | 0.0012 | 1,851.00 |
| Jul 12 2024 | 0.00127 | 0.00001 | 0.79% | 0.00125 | 0.00136 | 0.00124 | 2,033.00 |
| Jul 11 2024 | 0.00126 | -0.0001 | -7.35% | 0.00136 | 0.00143 | 0.00125 | 2,057.00 |
| Jul 10 2024 | 0.00136 | -0.00001 | -0.73% | 0.00137 | 0.00144 | 0.00132 | 2,049.00 |
| Jul 09 2024 | 0.00137 | 0.00 | 0.00% | 0.00136 | 0.00141 | 0.00136 | 2,277.00 |
| Jul 08 2024 | 0.00137 | 0.00006 | 4.58% | 0.00131 | 0.00138 | 0.0013 | 2,056.00 |
| Jul 07 2024 | 0.00131 | 0.00006 | 4.80% | 0.00125 | 0.00134 | 0.00125 | 1,823.00 |
| Jul 06 2024 | 0.00125 | -0.00009 | -6.72% | 0.00134 | 0.00136 | 0.00124 | 1,940.00 |
| Jul 05 2024 | 0.00134 | 0.00 | 0.00% | 0.00131 | 0.00137 | 0.00128 | 1,714.00 |
| Jul 04 2024 | 0.00134 | 0.00001 | 0.75% | 0.00133 | 0.00135 | 0.00131 | 1,625.00 |
| Jul 03 2024 | 0.00133 | -0.00003 | -2.21% | 0.00136 | 0.00137 | 0.00132 | 1,739.00 |
| Jul 02 2024 | 0.00136 | -0.00006 | -4.23% | 0.00142 | 0.00142 | 0.00135 | 1,999.00 |
| Jul 01 2024 | 0.00142 | -0.00001 | -0.70% | 0.00142 | 0.00144 | 0.00137 | 1,666.00 |
| Jun 30 2024 | 0.00143 | -0.00009 | -5.92% | 0.00152 | 0.0016 | 0.0014 | 2,369.00 |
| Jun 29 2024 | 0.00152 | -0.00027 | -15.08% | 0.00186 | 0.00199 | 0.00151 | 1,632.00 |
| Jun 28 2024 | 0.00179 | 0.00047 | 35.61% | 0.00144 | 0.00256 | 0.00143 | 1,026.00 |
| Jun 27 2024 | 0.00132 | 0.00015 | 12.82% | 0.00118 | 0.00132 | 0.00117 | 275.00 |
| Jun 26 2024 | 0.00117 | 0.00008 | 7.34% | 0.0011 | 0.00117 | 0.0011 | 63.00 |
| Jun 25 2024 | 0.00109 | 0.00005 | 4.81% | 0.00104 | 0.00112 | 0.00104 | 2,222.00 |
| Jun 24 2024 | 0.00104 | -0.00001 | -0.95% | 0.00105 | 0.00113 | 0.00104 | 1,626.00 |
| Jun 23 2024 | 0.00105 | 0.00003 | 2.94% | 0.00102 | 0.00107 | 0.00097 | 1,541.00 |
| Jun 22 2024 | 0.00102 | -0.00006 | -5.56% | 0.00103 | 0.00103 | 0.00102 | 188.00 |
| Jun 21 2024 | 0.00108 | 0.00003 | 2.86% | 0.00102 | 0.00108 | 0.00102 | 212.00 |
| Jun 20 2024 | 0.00105 | -0.00009 | -7.89% | 0.00109 | 0.00109 | 0.00105 | 382.00 |
| Jun 19 2024 | 0.00114 | 0.00 | 0.00% | 0.00114 | 0.00114 | 0.00114 | 0.00 |
| Jun 18 2024 | 0.00114 | 0.00004 | 3.64% | 0.00112 | 0.00115 | 0.00109 | 61.00 |
| Jun 17 2024 | 0.0011 | -0.00008 | -6.78% | 0.0011 | 0.0011 | 0.0011 | 40.00 |
| Jun 16 2024 | 0.00118 | 0.00 | 0.00% | 0.00118 | 0.00118 | 0.00118 | 0.00 |
| Jun 15 2024 | 0.00118 | 0.00 | 0.00% | 0.00118 | 0.00119 | 0.00117 | 352.00 |
| Jun 14 2024 | 0.00118 | -0.00012 | -9.23% | 0.00131 | 0.00131 | 0.00118 | 1,469.00 |
| Jun 13 2024 | 0.0013 | -0.00007 | -5.11% | 0.00136 | 0.00138 | 0.00128 | 1,944.00 |
| Jun 12 2024 | 0.00137 | 0.00003 | 2.24% | 0.00134 | 0.0014 | 0.00132 | 1,416.00 |
| Jun 11 2024 | 0.00134 | 0.00009 | 7.20% | 0.00126 | 0.00135 | 0.00126 | 1,806.00 |
| Jun 10 2024 | 0.00125 | -0.00013 | -9.42% | 0.00138 | 0.00139 | 0.00125 | 1,282.00 |
| Jun 09 2024 | 0.00138 | -0.00002 | -1.43% | 0.0014 | 0.00141 | 0.00135 | 1,841.00 |
| Jun 08 2024 | 0.0014 | -0.00001 | -0.71% | 0.00142 | 0.00142 | 0.00134 | 1,910.00 |
| Jun 07 2024 | 0.00141 | 0.00 | 0.00% | 0.00141 | 0.00144 | 0.00141 | 1,191.00 |
| Jun 06 2024 | 0.00141 | 0.00001 | 0.71% | 0.0014 | 0.00144 | 0.00139 | 1,488.00 |
| Jun 05 2024 | 0.0014 | -0.00003 | -2.10% | 0.00143 | 0.00147 | 0.00139 | 1,645.00 |
| Jun 04 2024 | 0.00143 | 0.00002 | 1.42% | 0.00142 | 0.00143 | 0.00139 | 954.00 |
| Jun 03 2024 | 0.00141 | 0.00 | 0.00% | 0.00141 | 0.00143 | 0.00139 | 1,618.00 |
| Jun 02 2024 | 0.00141 | 0.00002 | 1.44% | 0.00139 | 0.00143 | 0.00138 | 1,591.00 |
| Jun 01 2024 | 0.00139 | -0.00008 | -5.44% | 0.00146 | 0.00147 | 0.00138 | 1,724.00 |
| May 31 2024 | 0.00147 | -0.00003 | -2.00% | 0.0015 | 0.00151 | 0.00144 | 1,731.00 |
| May 30 2024 | 0.0015 | -0.00004 | -2.60% | 0.00154 | 0.00155 | 0.00145 | 1,730.00 |
| May 29 2024 | 0.00154 | -0.00001 | -0.65% | 0.00155 | 0.00159 | 0.00151 | 1,612.00 |
| May 28 2024 | 0.00155 | 0.00 | 0.00% | 0.00156 | 0.00159 | 0.00153 | 1,536.00 |
| May 27 2024 | 0.00155 | -0.00012 | -7.19% | 0.00167 | 0.00167 | 0.00151 | 1,577.00 |
| May 26 2024 | 0.00167 | -0.00011 | -6.18% | 0.00179 | 0.0018 | 0.00163 | 1,429.00 |
| May 25 2024 | 0.00178 | -0.00002 | -1.11% | 0.0018 | 0.00182 | 0.00175 | 1,498.00 |
| May 24 2024 | 0.0018 | 0.00002 | 1.12% | 0.00177 | 0.00188 | 0.00175 | 1,450.00 |
| May 23 2024 | 0.00178 | -0.00005 | -2.73% | 0.00183 | 0.00185 | 0.00169 | 1,440.00 |
| May 22 2024 | 0.00183 | 0.0001 | 5.78% | 0.00174 | 0.00185 | 0.00173 | 1,413.00 |
| May 21 2024 | 0.00173 | 0.00003 | 1.76% | 0.0017 | 0.00179 | 0.00169 | 1,606.00 |
| May 20 2024 | 0.0017 | -0.00035 | -17.07% | 0.00205 | 0.00205 | 0.00169 | 1,697.00 |
| May 19 2024 | 0.00205 | 0.00009 | 4.59% | 0.00196 | 0.00206 | 0.00195 | 1,660.00 |
| May 18 2024 | 0.00196 | -0.00001 | -0.51% | 0.00196 | 0.00197 | 0.0019 | 1,702.00 |
| May 17 2024 | 0.00197 | -0.00013 | -6.19% | 0.00209 | 0.0021 | 0.00195 | 1,644.00 |
| May 16 2024 | 0.0021 | 0.00007 | 3.45% | 0.00201 | 0.00211 | 0.00192 | 1,500.00 |
| May 15 2024 | 0.00203 | 0.00001 | 0.50% | 0.00202 | 0.00215 | 0.00199 | 1,654.00 |
| May 14 2024 | 0.00202 | -0.00012 | -5.61% | 0.00213 | 0.00218 | 0.00197 | 1,666.00 |
| May 13 2024 | 0.00214 | -0.00009 | -4.04% | 0.00222 | 0.00224 | 0.0021 | 1,484.00 |
| May 12 2024 | 0.00223 | -0.00008 | -3.46% | 0.0023 | 0.00231 | 0.00222 | 1,437.00 |
| May 11 2024 | 0.00231 | 0.00003 | 1.32% | 0.00228 | 0.00231 | 0.00224 | 1,470.00 |
| May 10 2024 | 0.00228 | 0.00006 | 2.70% | 0.00221 | 0.00233 | 0.00221 | 1,424.00 |
| May 09 2024 | 0.00222 | -0.00002 | -0.89% | 0.00224 | 0.0023 | 0.00219 | 1,459.00 |
| May 08 2024 | 0.00224 | 0.00007 | 3.23% | 0.00216 | 0.0023 | 0.00212 | 1,536.00 |
| May 07 2024 | 0.00217 | -0.00002 | -0.91% | 0.00218 | 0.00222 | 0.0021 | 1,496.00 |
| May 06 2024 | 0.00219 | -0.00006 | -2.67% | 0.00225 | 0.00231 | 0.00217 | 1,410.00 |
| May 05 2024 | 0.00225 | -0.00004 | -1.75% | 0.00229 | 0.00233 | 0.00223 | 1,435.00 |
| May 04 2024 | 0.00229 | 0.00003 | 1.33% | 0.00226 | 0.00237 | 0.00225 | 1,307.00 |
| May 03 2024 | 0.00226 | -0.00012 | -5.04% | 0.00237 | 0.00238 | 0.00224 | 1,385.00 |
| May 02 2024 | 0.00238 | 0.00022 | 10.19% | 0.00217 | 0.00239 | 0.00211 | 1,565.00 |
| May 01 2024 | 0.00216 | -0.00001 | -0.46% | 0.00218 | 0.00227 | 0.00213 | 1,565.00 |
| Apr 30 2024 | 0.00217 | 0.00005 | 2.36% | 0.00212 | 0.00224 | 0.00212 | 1,474.00 |
| Apr 29 2024 | 0.00212 | -0.00005 | -2.30% | 0.00217 | 0.00226 | 0.00211 | 1,590.00 |
| Apr 28 2024 | 0.00217 | -0.00024 | -9.96% | 0.00242 | 0.00242 | 0.00215 | 1,316.00 |
| Apr 27 2024 | 0.00241 | -0.0002 | -7.66% | 0.0026 | 0.00262 | 0.00239 | 1,276.00 |
| Apr 26 2024 | 0.00261 | 0.0001 | 3.98% | 0.00251 | 0.00263 | 0.00249 | 1,263.00 |
| Apr 25 2024 | 0.00251 | 0.00008 | 3.29% | 0.00243 | 0.00252 | 0.00241 | 1,339.00 |
| Apr 24 2024 | 0.00243 | 0.00005 | 2.10% | 0.00237 | 0.00246 | 0.00234 | 1,257.00 |
| Apr 23 2024 | 0.00238 | -0.00015 | -5.93% | 0.00253 | 0.00256 | 0.00237 | 1,292.00 |
| Apr 22 2024 | 0.00253 | -0.00005 | -1.94% | 0.00258 | 0.00261 | 0.0025 | 1,226.00 |
| Apr 21 2024 | 0.00258 | -0.00001 | -0.39% | 0.00258 | 0.0026 | 0.00253 | 1,266.00 |
| Apr 20 2024 | 0.00259 | -0.00001 | -0.38% | 0.00261 | 0.00265 | 0.00254 | 1,321.00 |
