GIO Coin Values GIO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-10-16 | $0.0599 | $0.0599 | $0.0599 | $0.0599 |
2021-10-17 | $0.0599 | $0.0554 | $0.0599 | $0.0554 |
2021-10-18 | $0.0599 | $0.0599 | $0.0599 | $0.0599 |
2021-10-19 | $0.0599 | $0.0599 | $0.0599 | $0.0599 |
2021-10-20 | $0.0599 | $0.0600 | $0.0600 | $0.0599 |
2021-10-21 | $0.0554 | $0.0650 | $0.0650 | $0.0554 |
2021-10-22 | $0.0600 | $0.0600 | $0.0600 | $0.0600 |
2021-10-23 | $0.0600 | $0.0599 | $0.0600 | $0.0599 |
2021-10-24 | $0.0650 | $0.0570 | $0.0650 | $0.0500000 |
2021-10-25 | $0.0599 | $0.0600 | $0.0600 | $0.0599 |
2021-10-26 | $0.0600 | $0.0300000 | $0.0600 | $0.0300000 |
2021-10-27 | $0.0300000 | $0.0560 | $0.0560 | $0.0300000 |
2021-10-28 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2021-10-29 | $0.0550 | $0.0550 | $0.0550 | $0.0550 |
2021-10-30 | $0.0550 | $0.0500000 | $0.0550 | $0.0500000 |
2021-10-31 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2021-11-01 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2021-11-02 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2021-11-03 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2021-11-04 | $0.0560 | $0.0400000 | $0.0560 | $0.0400000 |
2021-11-05 | $0.0400000 | $0.0400000 | $0.0400000 | $0.0400000 |
2021-11-06 | $0.0400000 | $0.0400000 | $0.0400000 | $0.0400000 |
2021-11-07 | $0.0400000 | $0.0400000 | $0.0400000 | $0.0400000 |
2021-11-08 | $0.0400000 | $0.0400000 | $0.0400000 | $0.0400000 |
2021-11-09 | $0.0400000 | $0.0578 | $0.0578 | $0.0400000 |
2021-11-10 | $0.0400000 | $0.0400000 | $0.0400000 | $0.0400000 |
2021-11-11 | $0.0400000 | $0.0600 | $0.0600 | $0.0255300 |
2021-11-12 | $0.0413100 | $0.0450000 | $0.0450000 | $0.0413100 |
2021-11-13 | $0.0600 | $0.0600 | $0.0600 | $0.0600 |
2021-11-14 | $0.0450000 | $0.0480000 | $0.0598 | $0.0450000 |
2021-11-15 | $0.0480000 | $0.0598 | $0.0598 | $0.0480000 |
2021-11-16 | $0.0598 | $0.0500000 | $0.0598 | $0.0500000 |
2021-11-17 | $0.0500000 | $0.0556 | $0.0556 | $0.0501 |
2021-11-18 | $0.0600 | $0.0600 | $0.0600 | $0.0600 |
2021-11-19 | $0.0556 | $0.0612 | $0.0612 | $0.0501 |
2021-11-20 | $0.0612 | $0.0511 | $0.0612 | $0.0511 |
2021-11-21 | $0.0511 | $0.0611 | $0.0611 | $0.0511 |
2021-11-22 | $0.0611 | $0.0482500 | $0.0612 | $0.0482500 |
2021-11-23 | $0.0600 | $0.0600 | $0.0600 | $0.0600 |
2021-11-24 | $0.0482000 | $0.0482000 | $0.0482000 | $0.0482000 |
2021-11-25 | $0.0600 | $0.0800 | $0.0800 | $0.0600 |
2021-11-26 | $0.0482500 | $0.0450400 | $0.0482500 | $0.0450400 |
2021-11-27 | $0.0450400 | $0.0450400 | $0.0579 | $0.0450400 |
2021-11-28 | $0.0450400 | $0.0442400 | $0.0450400 | $0.0442400 |
2021-11-29 | $0.0442400 | $0.0442400 | $0.0559 | $0.0442400 |
2021-11-30 | $0.0442400 | $0.0551 | $0.0551 | $0.0442400 |
2021-12-01 | $0.0551 | $0.0433400 | $0.0551 | $0.0433400 |
2021-12-02 | $0.0800 | $0.0380000 | $0.0800 | $0.0380000 |
2021-12-03 | $0.0433400 | $0.0433400 | $0.0433400 | $0.0433400 |
2021-12-04 | $0.0380000 | $0.0300000 | $0.0380000 | $0.0300000 |
2021-12-05 | $0.0382400 | $0.0382400 | $0.0382400 | $0.0382400 |
2021-12-06 | $0.0382400 | $0.0370400 | $0.0382400 | $0.0370400 |
2021-12-07 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-08 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-09 | $0.0372400 | $0.0372400 | $0.0541 | $0.0372400 |
2021-12-10 | $0.0372400 | $0.0362000 | $0.0372000 | $0.0362000 |
2021-12-11 | $0.0362000 | $0.0540 | $0.0540 | $0.0350300 |
2021-12-12 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-13 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-14 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-15 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-16 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-17 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-18 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-19 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-20 | $0.0350000 | $0.0350000 | $0.0350000 | $0.0350000 |
2021-12-21 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2021-12-22 | $0.0350000 | $0.0360000 | $0.0360000 | $0.0350000 |
2021-12-23 | $0.0360000 | $0.0360000 | $0.0360000 | $0.0360000 |
2021-12-24 | $0.0360000 | $0.0360000 | $0.0360000 | $0.0360000 |
2021-12-25 | $0.0360000 | $0.0342000 | $0.0363600 | $0.0342000 |
2021-12-26 | $0.0300000 | $0.0400000 | $0.0400000 | $0.0300000 |
2021-12-27 | $0.0400000 | $0.0250000 | $0.0400000 | $0.0250000 |
2021-12-28 | $0.0250000 | $0.0250000 | $0.0250000 | $0.0250000 |
2021-12-29 | $0.0250000 | $0.0250000 | $0.0250000 | $0.0250000 |
2021-12-30 | $0.0250000 | $0.0175000 | $0.0250000 | $0.0175000 |
2021-12-31 | $0.0175000 | $0.0375000 | $0.0375000 | $0.0170000 |
2022-01-01 | $0.0375000 | $0.0150000 | $0.0500000 | $0.0130000 |
2022-01-02 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-01-03 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-01-04 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-01-05 | $0.0112000 | $0.0160000 | $0.0160000 | $0.0112000 |
2022-01-06 | $0.0160000 | $0.0125000 | $0.0278000 | $0.0125000 |
2022-01-07 | $0.0150000 | $0.0145000 | $0.0200000 | $0.0145000 |
2022-01-08 | $0.0145000 | $0.0144000 | $0.0145000 | $0.0144000 |
2022-01-09 | $0.0270000 | $0.0235000 | $0.0270000 | $0.0135000 |
2022-01-10 | $0.0144000 | $0.0144000 | $0.0144000 | $0.0144000 |
2022-01-11 | $0.0144000 | $0.0160000 | $0.0160000 | $0.0144000 |
2022-01-12 | $0.0235000 | $0.0256000 | $0.0256000 | $0.0150000 |
2022-01-13 | $0.0160000 | $0.0160000 | $0.0160000 | $0.0160000 |
2022-01-14 | $0.0256000 | $0.0152000 | $0.0256000 | $0.0152000 |
2022-01-15 | $0.0160000 | $0.0383000 | $0.0383000 | $0.0144000 |
2022-01-16 | $0.0383000 | $0.0383000 | $0.0383000 | $0.0383000 |
2022-01-17 | $0.0383000 | $0.0383000 | $0.0383000 | $0.0383000 |
2022-01-18 | $0.0383000 | $0.0383000 | $0.0383000 | $0.0383000 |
2022-01-19 | $0.0250000 | $0.0160000 | $0.0250000 | $0.0160000 |
2022-01-20 | $0.0160000 | $0.0169000 | $0.0169000 | $0.0152000 |
2022-01-21 | $0.0169000 | $0.0135000 | $0.0169000 | $0.0135000 |
2022-01-22 | $0.0383000 | $0.0141000 | $0.0383000 | $0.0141000 |
2022-01-23 | $0.0141000 | $0.0300000 | $0.0300000 | $0.0141000 |
2022-01-24 | $0.0300000 | $0.0125000 | $0.0300000 | $0.0125000 |
2022-01-25 | $0.0125000 | $0.0125000 | $0.0125000 | $0.0125000 |
2022-01-27 | $0.0135300 | $0.0180000 | $0.0180000 | $0.0135200 |
2022-01-28 | $0.0125000 | $0.0125000 | $0.0125000 | $0.0125000 |
2022-01-29 | $0.0125000 | $0.0125000 | $0.0125000 | $0.0125000 |
2022-01-30 | $0.0125000 | $0.0125000 | $0.0125000 | $0.0125000 |
2022-01-31 | $0.0125000 | $0.0125000 | $0.0125000 | $0.0125000 |
2022-02-02 | $0.0125000 | $0.0373000 | $0.0373000 | $0.0125000 |
2022-02-03 | $0.0238200 | $0.0238000 | $0.0238000 | $0.0238000 |
2022-02-04 | $0.0238000 | $0.0270200 | $0.0270200 | $0.0238200 |
2022-02-05 | $0.0373000 | $0.0373000 | $0.0373000 | $0.0373000 |
2022-02-06 | $0.0373000 | $0.0299000 | $0.0373000 | $0.0150000 |
2022-02-07 | $0.0299000 | $0.0275000 | $0.0299000 | $0.0275000 |
2022-02-08 | $0.0275000 | $0.0275000 | $0.0275000 | $0.0275000 |
2022-02-09 | $0.0300300 | $0.0318300 | $0.0318300 | $0.0300300 |
2022-02-10 | $0.0275000 | $0.0329000 | $0.0329000 | $0.0275000 |
2022-02-11 | $0.0329000 | $0.0375000 | $0.0375000 | $0.0329000 |
2022-02-12 | $0.0375000 | $0.0380000 | $0.0380000 | $0.0375000 |
2022-02-13 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-14 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-15 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-16 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-17 | $0.0300300 | $0.0250200 | $0.0300300 | $0.0250200 |
2022-02-18 | $0.0250200 | $0.0290300 | $0.0290300 | $0.0250200 |
2022-02-19 | $0.0290300 | $0.0183000 | $0.0310000 | $0.0183000 |
2022-02-20 | $0.0183000 | $0.0260300 | $0.0260300 | $0.0183200 |
2022-02-21 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-22 | $0.0380000 | $0.0356900 | $0.0380000 | $0.0356900 |
2022-02-23 | $0.0356900 | $0.0356900 | $0.0356900 | $0.0356900 |
2022-02-24 | $0.0356900 | $0.0380000 | $0.0380000 | $0.0356900 |
2022-02-25 | $0.0380000 | $0.0372300 | $0.0380000 | $0.0372300 |
2022-02-26 | $0.0270300 | $0.0220200 | $0.0278300 | $0.0220200 |
2022-02-27 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-02-28 | $0.0220200 | $0.0280000 | $0.0280000 | $0.0220000 |
2022-03-01 | $0.0280000 | $0.0290000 | $0.0290000 | $0.0280000 |
2022-03-02 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-03-03 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-03-04 | $0.0290000 | $0.0298000 | $0.0298000 | $0.0240000 |
2022-03-05 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-03-06 | $0.0260000 | $0.0260000 | $0.0260000 | $0.0260000 |
2022-03-07 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-03-08 | $0.0372300 | $0.0210000 | $0.0372300 | $0.0210000 |
2022-03-09 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-10 | $0.0260000 | $0.0270000 | $0.0270000 | $0.0260000 |
2022-03-11 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-12 | $0.0270000 | $0.0260000 | $0.0270000 | $0.0260000 |
2022-03-13 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-14 | $0.0260000 | $0.0290000 | $0.0290000 | $0.0260000 |
2022-03-15 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-16 | $0.0290000 | $0.0250000 | $0.0290000 | $0.0250000 |
2022-03-17 | $0.0250000 | $0.0250200 | $0.0250200 | $0.0250200 |
2022-03-18 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-19 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-20 | $0.0210000 | $0.0240000 | $0.0240000 | $0.0210000 |
2022-03-21 | $0.0250000 | $0.0250000 | $0.0250000 | $0.0250000 |
2022-03-22 | $0.0250000 | $0.0240000 | $0.0250000 | $0.0240000 |
2022-03-23 | $0.0240000 | $0.0210000 | $0.0240000 | $0.0210000 |
2022-03-24 | $0.0240000 | $0.0285000 | $0.0285000 | $0.0240000 |
2022-03-25 | $0.0285000 | $0.0280000 | $0.0285000 | $0.0240000 |
2022-03-26 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-27 | $0.0280000 | $0.0300000 | $0.0300000 | $0.0280000 |
2022-03-28 | $0.0210000 | $0.0310000 | $0.0310000 | $0.0210000 |
2022-03-29 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-03-30 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-03-31 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-01 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-02 | $0.0320000 | $0.0320000 | $0.0330000 | $0.0320000 |
2022-04-03 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-04 | $0.0320000 | $0.0330000 | $0.0330000 | $0.0320000 |
2022-04-05 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-06 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-07 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-08 | $0.0330000 | $0.0280000 | $0.0330000 | $0.0280000 |
2022-04-09 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-04-10 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-11 | $0.0280000 | $0.0270000 | $0.0280000 | $0.0270000 |
2022-04-12 | $0.0270000 | $0.0260000 | $0.0270000 | $0.0260000 |
2022-04-13 | $0.0260000 | $0.0280000 | $0.0280000 | $0.0240000 |
2022-04-14 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-15 | $0.0280000 | $0.0275000 | $0.0280000 | $0.0270000 |
2022-04-16 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-17 | $0.0275000 | $0.0275000 | $0.0275000 | $0.0275000 |
2022-04-18 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-19 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-20 | $0.0310000 | $0.0309000 | $0.0310000 | $0.0220000 |
2022-04-21 | $0.0275000 | $0.0280000 | $0.0280000 | $0.0275000 |
2022-04-22 | $0.0280000 | $0.0284000 | $0.0284000 | $0.0220000 |
2022-04-23 | $0.0309000 | $0.0309000 | $0.0309000 | $0.0309000 |
2022-04-24 | $0.0309000 | $0.0309000 | $0.0309000 | $0.0309000 |
2022-04-25 | $0.0303000 | $0.0222700 | $0.0303000 | $0.0222700 |
2022-04-26 | $0.0222700 | $0.0279000 | $0.0279000 | $0.0222700 |
2022-04-27 | $0.0279000 | $0.0279000 | $0.0279000 | $0.0279000 |
2022-04-28 | $0.0309000 | $0.0309000 | $0.0309000 | $0.0309000 |
2022-04-29 | $0.0309000 | $0.0310000 | $0.0310000 | $0.0309000 |
2022-04-30 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-01 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-02 | $0.0279000 | $0.0222700 | $0.0279000 | $0.0222700 |
2022-05-03 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-04 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-05 | $0.0222700 | $0.0222700 | $0.0222700 | $0.0222700 |
2022-05-06 | $0.0222700 | $0.0240000 | $0.0250000 | $0.0222700 |
2022-05-07 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-08 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-09 | $0.0310000 | $0.0210000 | $0.0310000 | $0.0210000 |
2022-05-10 | $0.0220000 | $0.0240000 | $0.0240000 | $0.0200000 |
2022-05-11 | $0.0210000 | $0.0180000 | $0.0210000 | $0.0180000 |
2022-05-12 | $0.0180000 | $0.0150000 | $0.0180000 | $0.0150000 |
2022-05-13 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-14 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-15 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-16 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-17 | $0.0179800 | $0.0179800 | $0.0179800 | $0.0179800 |
2022-05-18 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-19 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-20 | $0.0179800 | $0.0179800 | $0.0179800 | $0.0179800 |
2022-05-21 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-22 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-23 | $0.0179800 | $0.0179800 | $0.0179800 | $0.0179800 |
2022-05-24 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-25 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-26 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-27 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-28 | $0.0179800 | $0.0161900 | $0.0179900 | $0.0161900 |
2022-05-29 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-05-30 | $0.0161900 | $0.0199900 | $0.0199900 | $0.0161900 |
2022-05-31 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-06-01 | $0.0199900 | $0.0227900 | $0.0227900 | $0.0199900 |
2022-06-02 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-06-03 | $0.0227900 | $0.0199800 | $0.0398500 | $0.0199800 |
2022-06-04 | $0.0199800 | $0.0329800 | $0.0329800 | $0.0199900 |
2022-06-05 | $0.0150000 | $0.0295000 | $0.0295000 | $0.0150000 |
2022-06-06 | $0.0295000 | $0.0295000 | $0.0295000 | $0.0295000 |
2022-06-07 | $0.0295000 | $0.0295000 | $0.0295000 | $0.0295000 |
2022-06-08 | $0.0389800 | $0.0209900 | $0.0389800 | $0.0209900 |
2022-06-09 | $0.0209900 | $0.0209200 | $0.0209900 | $0.0209200 |
2022-06-10 | $0.0209200 | $0.0199800 | $0.0209100 | $0.0199800 |
2022-06-11 | $0.0295000 | $0.0295000 | $0.0295000 | $0.0295000 |
2022-06-12 | $0.0295000 | $0.0295000 | $0.0295000 | $0.0295000 |
2022-06-13 | $0.0199900 | $0.0161800 | $0.0199800 | $0.0161800 |
2022-06-14 | $0.0295000 | $0.0140000 | $0.0295000 | $0.0140000 |
2022-06-15 | $0.0043960 | $0.0049460 | $0.0049460 | $0.0043960 |
2022-06-16 | $0.0140000 | $0.0140000 | $0.0140000 | $0.0140000 |
2022-06-17 | $0.0140000 | $0.0140000 | $0.0140000 | $0.0140000 |
2022-06-18 | $0.0049430 | $0.0269700 | $0.0269700 | $0.0049440 |
2022-06-19 | $0.0269700 | $0.0140800 | $0.0269700 | $0.0139800 |
2022-06-20 | $0.0140000 | $0.0160000 | $0.0160000 | $0.0140000 |
2022-06-21 | $0.0150000 | $0.0149000 | $0.0151100 | $0.0147000 |
2022-06-22 | $0.0149000 | $0.0143700 | $0.0143700 | $0.0133700 |
2022-06-23 | $0.0143700 | $0.0151900 | $0.0160300 | $0.0147700 |
2022-06-24 | $0.0151900 | $0.0154900 | $0.0159100 | $0.0150700 |
2022-06-25 | $0.0154900 | $0.0158900 | $0.0161100 | $0.0156800 |
2022-06-26 | $0.0158900 | $0.0157700 | $0.0157700 | $0.0153500 |
2022-06-27 | $0.0157700 | $0.0155400 | $0.0155400 | $0.0153300 |
2022-06-28 | $0.0155400 | $0.0153900 | $0.0153900 | $0.0151900 |
2022-06-29 | $0.0153900 | $0.0152700 | $0.0152700 | $0.0148700 |
2022-06-30 | $0.0152700 | $0.0141400 | $0.0153300 | $0.0129400 |
2022-07-01 | $0.0141400 | $0.0150100 | $0.0150100 | $0.0121300 |
2022-07-02 | $0.0150100 | $0.0140300 | $0.0150000 | $0.0125000 |
2022-07-03 | $0.0140300 | $0.0138900 | $0.0140800 | $0.0135100 |
2022-07-04 | $0.0138900 | $0.0145500 | $0.0145500 | $0.0141500 |
2022-07-05 | $0.0145500 | $0.0145100 | $0.0147200 | $0.0141100 |
2022-07-06 | $0.0145100 | $0.0147900 | $0.0147900 | $0.0143800 |
2022-07-07 | $0.0147900 | $0.0151300 | $0.0155600 | $0.0151300 |
2022-07-08 | $0.0151300 | $0.0153300 | $0.0153300 | $0.0151100 |
2022-07-09 | $0.0153300 | $0.0153200 | $0.0155400 | $0.0151100 |
2022-07-10 | $0.0153200 | $0.0148100 | $0.0150100 | $0.0141800 |
2022-07-11 | $0.0120000 | $0.007000 | $0.0125000 | $0.007000 |
2022-07-12 | $0.0135600 | $0.0133200 | $0.0133200 | $0.0129400 |
2022-07-13 | $0.0133200 | $0.0141600 | $0.0141600 | $0.0139600 |
2022-07-14 | $0.0141600 | $0.0137900 | $0.0144000 | $0.0135800 |
2022-07-15 | $0.0137900 | $0.0150000 | $0.0150000 | $0.0139500 |
2022-07-16 | $0.0150000 | $0.0152600 | $0.0152600 | $0.0148400 |
2022-07-17 | $0.0152600 | $0.0145500 | $0.0151800 | $0.0137200 |
2022-07-18 | $0.0145500 | $0.0166100 | $0.0166100 | $0.0157100 |
2022-07-19 | $0.0166100 | $0.0168500 | $0.0173200 | $0.0163800 |
2022-07-20 | $0.0168500 | $0.0174200 | $0.0174200 | $0.0157900 |
2022-07-21 | $0.0174200 | $0.0157400 | $0.0176000 | $0.0157400 |
2022-07-22 | $0.0157400 | $0.0163300 | $0.0163300 | $0.0154300 |
2022-07-23 | $0.0168300 | $0.0164200 | $0.0176900 | $0.0164200 |
2022-07-24 | $0.0163900 | $0.0162600 | $0.0173900 | $0.0162600 |
2022-07-25 | $0.0162600 | $0.0159800 | $0.0164100 | $0.0153400 |
2022-07-26 | $0.0159800 | $0.0159400 | $0.0159400 | $0.0157300 |
2022-07-27 | $0.0159400 | $0.0176800 | $0.0176800 | $0.0172200 |
2022-07-28 | $0.0200800 | $0.0182400 | $0.0211800 | $0.0182400 |
2022-07-29 | $0.0174100 | $0.0180600 | $0.0180600 | $0.0171100 |
2022-07-30 | $0.0179000 | $0.0180000 | $0.0180000 | $0.0179000 |
2022-07-31 | $0.0198600 | $0.0188800 | $0.0202800 | $0.0181800 |
2022-08-01 | $0.0188800 | $0.0195500 | $0.0197800 | $0.0186200 |
2022-08-02 | $0.0195500 | $0.0190800 | $0.0193100 | $0.0186200 |
2022-08-03 | $0.0190800 | $0.0184900 | $0.0194000 | $0.0178000 |
2022-08-04 | $0.0171100 | $0.0224800 | $0.0224800 | $0.0170000 |
2022-08-05 | $0.0183200 | $0.0191200 | $0.0191200 | $0.0186600 |
2022-08-06 | $0.0191200 | $0.0185900 | $0.0188200 | $0.0183700 |
2022-08-07 | $0.0185900 | $0.0190100 | $0.0190100 | $0.0187800 |
2022-08-08 | $0.0190100 | $0.0190500 | $0.0195300 | $0.0181000 |
2022-08-09 | $0.0190500 | $0.0185300 | $0.0192200 | $0.0178300 |
2022-08-10 | $0.0185300 | $0.0191700 | $0.0191700 | $0.0186900 |
2022-08-11 | $0.0191700 | $0.0189200 | $0.0191500 | $0.0179600 |
2022-08-12 | $0.0263000 | $0.0207100 | $0.0273900 | $0.0207100 |
2022-08-13 | $0.0190400 | $0.0195600 | $0.0195600 | $0.0185800 |
2022-08-14 | $0.0195600 | $0.0194500 | $0.0194500 | $0.0189600 |
2022-08-15 | $0.0194500 | $0.0195200 | $0.0195200 | $0.0190400 |
2022-08-16 | $0.0195200 | $0.0195600 | $0.0195600 | $0.0193300 |
2022-08-17 | $0.0195600 | $0.0189000 | $0.0191400 | $0.0186700 |
2022-08-18 | $0.0189000 | $0.0181000 | $0.0187900 | $0.0178700 |
2022-08-19 | $0.0195200 | $0.0156200 | $0.0170100 | $0.0156200 |
2022-08-20 | $0.0154200 | $0.0154300 | $0.0162800 | $0.0154300 |
2022-08-21 | $0.0154300 | $0.0161400 | $0.0161400 | $0.0152800 |
2022-08-22 | $0.0161400 | $0.0162600 | $0.0162600 | $0.0156200 |
2022-08-23 | $0.0162600 | $0.0161400 | $0.0163600 | $0.0157100 |
2022-08-24 | $0.0161400 | $0.0156000 | $0.0160300 | $0.0149600 |
2022-08-25 | $0.0156000 | $0.0155300 | $0.0159600 | $0.0148800 |
2022-08-26 | $0.0155300 | $0.0154700 | $0.0155300 | $0.0154400 |
2022-08-27 | $0.0145800 | $0.0146300 | $0.0146300 | $0.0144300 |
2022-08-28 | $0.0146300 | $0.0144700 | $0.0144700 | $0.0142700 |
2022-08-29 | $0.0144700 | $0.0148100 | $0.0150200 | $0.0144100 |
2022-08-30 | $0.0148100 | $0.0148600 | $0.0148600 | $0.0144600 |
2022-08-31 | $0.0148600 | $0.0160400 | $0.0168400 | $0.0150400 |
2022-09-01 | $0.0160400 | $0.0165100 | $0.0167100 | $0.0161000 |
2022-09-02 | $0.0165100 | $0.0165600 | $0.0165600 | $0.0163700 |
2022-09-03 | $0.0165600 | $0.0164600 | $0.0164600 | $0.0164600 |
2022-09-04 | $0.0164600 | $0.0164000 | $0.0166000 | $0.0160000 |
2022-09-05 | $0.0164000 | $0.0162300 | $0.0162300 | $0.0162300 |
2022-09-06 | $0.0162300 | $0.0152200 | $0.0154100 | $0.0150300 |
2022-09-07 | $0.0152200 | $0.0156200 | $0.0156200 | $0.0152400 |
2022-09-08 | $0.0156200 | $0.0158400 | $0.0158400 | $0.0150700 |
2022-09-09 | $0.0158400 | $0.0173100 | $0.0175200 | $0.0166700 |
2022-09-10 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2022-09-11 | $0.0175400 | $0.0179100 | $0.0183400 | $0.0174700 |
2022-09-12 | $0.0179100 | $0.0185900 | $0.0185900 | $0.0179200 |
2022-09-13 | $0.0185900 | $0.0165400 | $0.0167400 | $0.0155300 |
2022-09-14 | $0.0165400 | $0.0165900 | $0.0165900 | $0.0161900 |
2022-09-15 | $0.0165900 | $0.0145800 | $0.0161500 | $0.0135900 |
2022-09-16 | $0.0145800 | $0.0154500 | $0.0154500 | $0.0144600 |
2022-09-17 | $0.0154500 | $0.0160900 | $0.0160900 | $0.0150900 |
2022-09-18 | $0.0160900 | $0.0155300 | $0.0155300 | $0.0151500 |
2022-09-19 | $0.0155300 | $0.0154400 | $0.0156300 | $0.0154400 |
2022-09-20 | $0.0154400 | $0.0151000 | $0.0151000 | $0.0147300 |
2022-09-21 | $0.0151000 | $0.0151600 | $0.0151700 | $0.0150700 |
2022-09-22 | $0.0149600 | $0.0155200 | $0.0157200 | $0.0145500 |
2022-09-23 | $0.0155200 | $0.0154300 | $0.0154300 | $0.0146600 |
2022-09-24 | $0.0154300 | $0.0154100 | $0.0154500 | $0.0152200 |
Pair | Exchange |
---|---|
GIO/BTC | graviex |
GIO/DOGE | graviex |
GIO/ETH | graviex |
GIO/EUR | graviex |
GIO/LTC | graviex |
GIO/RUB | graviex |
GIO/USD | graviex |
GIO/USDT | graviex |
GIO is the payment system and payment instrument of the entire future ecosystem. Each new user, who had registered will get his own gio-address and a very limited amount of GIO. GIO is absolutely needed for living in the ecosystem. Strictly speaking, some of GRAVIO services like GRAVIO.MAIL needs fuel to work. That fuel is GIO.
Sorry, detailed technology about Graviocoin is not currently available
Sorry, detailed features about Graviocoin is not currently available