GIO Coin Values GIO
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-08-28 | $0.0004070 | $0.0003890 | $0.0003890 | $0.0003890 |
2019-08-29 | $0.0003890 | $0.0003800 | $0.0003800 | $0.0003800 |
2019-08-30 | $0.0003800 | $0.0003840 | $0.0003840 | $0.0003840 |
2019-08-31 | $0.0003840 | $0.0003850 | $0.0003850 | $0.0003850 |
2019-09-01 | $0.0003850 | $0.0003910 | $0.0003910 | $0.0003910 |
2019-09-02 | $0.0003910 | $0.0004160 | $0.0004160 | $0.0004160 |
2019-09-03 | $0.0004160 | $0.0004250 | $0.0004250 | $0.0004250 |
2019-09-04 | $0.0004250 | $0.0004230 | $0.0005290 | $0.0004230 |
2019-09-05 | $0.0004230 | $0.0004220 | $0.0004220 | $0.0004220 |
2019-09-06 | $0.0004220 | $0.0004120 | $0.0004120 | $0.0004120 |
2019-09-07 | $0.0004120 | $0.0004200 | $0.0004200 | $0.0004200 |
2019-09-08 | $0.0004200 | $0.0004170 | $0.0004170 | $0.0004170 |
2019-09-09 | $0.0004170 | $0.0004130 | $0.0004130 | $0.0004130 |
2019-09-10 | $0.0004130 | $0.0004040 | $0.0004040 | $0.0004040 |
2019-09-11 | $0.0004040 | $0.0004070 | $0.0004070 | $0.0004070 |
2019-09-12 | $0.0004070 | $0.0004170 | $0.0004170 | $0.0004170 |
2019-09-13 | $0.0004170 | $0.0004150 | $0.0004150 | $0.0004150 |
2019-09-14 | $0.0004150 | $0.0004150 | $0.0004150 | $0.0004150 |
2019-09-15 | $0.0004150 | $0.0004120 | $0.0004120 | $0.0004120 |
2019-09-16 | $0.0004120 | $0.0004110 | $0.0004110 | $0.0004110 |
2019-09-17 | $0.0004110 | $0.0004080 | $0.0004080 | $0.0004080 |
2019-09-18 | $0.0004080 | $0.0004060 | $0.0004060 | $0.0004060 |
2019-09-19 | $0.0004060 | $0.0003080 | $0.0004110 | $0.0003080 |
2019-09-20 | $0.0003080 | $0.0003050 | $0.0004070 | $0.0003050 |
2019-09-21 | $0.0003050 | $0.0004000 | $0.0004000 | $0.0003000 |
2019-09-22 | $0.0004000 | $0.0004020 | $0.0004020 | $0.0004020 |
2019-09-23 | $0.0004020 | $0.0003880 | $0.0003880 | $0.0003880 |
2019-09-24 | $0.0003880 | $0.0003420 | $0.0003420 | $0.0002560 |
2019-09-25 | $0.0003420 | $0.0002530 | $0.0003380 | $0.0002530 |
2019-09-26 | $0.0002530 | $0.0002420 | $0.0003230 | $0.0002420 |
2019-09-27 | $0.0002420 | $0.0002460 | $0.0003280 | $0.0002460 |
2019-09-28 | $0.0002460 | $0.0002470 | $0.0003290 | $0.0002470 |
2019-09-29 | $0.0002470 | $0.0002420 | $0.0003230 | $0.0002420 |
2019-09-30 | $0.0002420 | $0.0002490 | $0.0003330 | $0.0002490 |
2019-10-01 | $0.0002490 | $0.0002500 | $0.0003330 | $0.0002500 |
2019-10-02 | $0.0002500 | $0.0002520 | $0.0003360 | $0.0002520 |
2019-10-03 | $0.0002520 | $0.0002470 | $0.0002470 | $0.0002470 |
2019-10-04 | $0.0002470 | $0.0002450 | $0.0002450 | $0.0002450 |
2019-10-05 | $0.0002450 | $0.0002450 | $0.0002450 | $0.0002450 |
2019-10-06 | $0.0002450 | $0.0002360 | $0.0003150 | $0.0002360 |
2019-10-07 | $0.0002360 | $0.0003290 | $0.0003290 | $0.0002460 |
2019-10-08 | $0.0003290 | $0.0003280 | $0.0003280 | $0.0002460 |
2019-10-09 | $0.0003280 | $0.0002580 | $0.0003440 | $0.0002580 |
2019-10-10 | $0.0002580 | $0.0002580 | $0.0002580 | $0.0002580 |
2019-10-11 | $0.0002580 | $0.0002480 | $0.0002480 | $0.0002480 |
2019-10-12 | $0.0002480 | $0.0002500 | $0.0002500 | $0.0002500 |
2019-10-13 | $0.0002500 | $0.0002490 | $0.0002490 | $0.0002490 |
2019-10-14 | $0.0002490 | $0.0002510 | $0.0002510 | $0.0002510 |
2019-10-15 | $0.0002510 | $0.0002450 | $0.0002450 | $0.0002450 |
2019-10-16 | $0.0002450 | $0.0002400 | $0.0003210 | $0.0002400 |
2019-10-17 | $0.0002400 | $0.0003230 | $0.0003230 | $0.0002420 |
2019-10-18 | $0.0003230 | $0.0002390 | $0.0003190 | $0.0002390 |
2019-10-19 | $0.0002390 | $0.0002390 | $0.0002390 | $0.0002390 |
2019-10-20 | $0.0002390 | $0.0003300 | $0.0003300 | $0.0002470 |
2019-10-21 | $0.0003300 | $0.0003290 | $0.0003290 | $0.0002470 |
2019-10-22 | $0.0003290 | $0.0003210 | $0.0003210 | $0.0003210 |
2019-10-23 | $0.0003210 | $0.0002990 | $0.0002990 | $0.0002990 |
2019-10-24 | $0.0002990 | $0.0002980 | $0.0002980 | $0.0002980 |
2019-10-25 | $0.0002980 | $0.0003470 | $0.0003470 | $0.0003470 |
2019-10-26 | $0.0003470 | $0.0003700 | $0.0003700 | $0.0003700 |
2019-10-27 | $0.0003700 | $0.0003820 | $0.0003820 | $0.0003820 |
2019-10-28 | $0.0003820 | $0.0003690 | $0.0003690 | $0.0003690 |
2019-10-29 | $0.0003690 | $0.0003770 | $0.0004720 | $0.0003770 |
2019-10-30 | $0.0003770 | $0.0004580 | $0.009170 | $0.0003670 |
2019-10-31 | $0.0004580 | $0.0004580 | $0.0004580 | $0.0004580 |
2019-11-01 | $0.0004580 | $0.0004630 | $0.0004630 | $0.0004630 |
2019-11-02 | $0.0004630 | $0.0004660 | $0.0004660 | $0.0004660 |
2019-11-03 | $0.0004660 | $0.0004610 | $0.0004610 | $0.0004610 |
2019-11-04 | $0.0004610 | $0.0004710 | $0.0004710 | $0.0004710 |
2019-11-05 | $0.0004710 | $0.0003730 | $0.0004660 | $0.0003730 |
2019-11-06 | $0.0003730 | $0.0003740 | $0.0003740 | $0.0003740 |
2019-11-07 | $0.0003740 | $0.0003680 | $0.0004600 | $0.0003680 |
2019-11-08 | $0.0003680 | $0.0003510 | $0.0003510 | $0.0003510 |
2019-11-09 | $0.0003510 | $0.0003530 | $0.0004410 | $0.0003530 |
2019-11-10 | $0.0003530 | $0.0003620 | $0.0004520 | $0.0003620 |
2019-11-11 | $0.0003620 | $0.0003490 | $0.0004360 | $0.0003490 |
2019-11-12 | $0.0003490 | $0.0003510 | $0.0004390 | $0.0003510 |
2019-11-13 | $0.0003530 | $0.0003500 | $0.0004380 | $0.0003500 |
2019-11-14 | $0.0003510 | $0.0004330 | $0.0004330 | $0.0003460 |
2019-11-15 | $0.0004320 | $0.0004260 | $0.0004260 | $0.0003410 |
2019-11-16 | $0.0004230 | $0.0004250 | $0.0004250 | $0.0004250 |
2019-11-17 | $0.0004250 | $0.0004260 | $0.0004260 | $0.0004250 |
2019-11-18 | $0.0005110 | $0.0004110 | $0.0004930 | $0.0004110 |
2019-11-19 | $0.0004100 | $0.0004070 | $0.0004880 | $0.0004070 |
2019-11-20 | $0.0004070 | $0.0004050 | $0.0004860 | $0.0004050 |
2019-11-21 | $0.0004050 | $0.0003820 | $0.0004580 | $0.0003820 |
2019-11-22 | $0.0004160 | $0.0003820 | $0.0003870 | $0.0003820 |
2019-11-23 | $0.0003650 | $0.0003660 | $0.0003660 | $0.0003660 |
2019-11-24 | $0.0003930 | $0.0003730 | $0.0003730 | $0.0003340 |
2019-11-25 | $0.0003730 | $0.0003620 | $0.0003730 | $0.0003620 |
2019-11-26 | $0.0003570 | $0.0002860 | $0.0003580 | $0.0002860 |
2019-11-27 | $0.0002870 | $0.0003020 | $0.0003780 | $0.0003020 |
2019-11-28 | $0.0003010 | $0.0003700 | $0.0003700 | $0.0002960 |
2019-11-29 | $0.0003720 | $0.0003880 | $0.0003880 | $0.0003880 |
2019-11-30 | $0.0003880 | $0.0003780 | $0.0003780 | $0.0003780 |
2019-12-01 | $0.0003790 | $0.0003700 | $0.0003700 | $0.0003700 |
2019-12-02 | $0.0003710 | $0.0003680 | $0.0003680 | $0.0003680 |
2019-12-03 | $0.0003660 | $0.0003660 | $0.0003660 | $0.0003660 |
2019-12-04 | $0.0003660 | $0.0003610 | $0.0004340 | $0.0003610 |
2019-12-05 | $0.0003600 | $0.0003710 | $0.0004450 | $0.0003710 |
2019-12-06 | $0.0003700 | $0.0003770 | $0.0004520 | $0.0003770 |
2019-12-07 | $0.0004540 | $0.0003770 | $0.0004530 | $0.0003770 |
2019-12-08 | $0.0004510 | $0.0003790 | $0.0004540 | $0.0003790 |
2019-12-09 | $0.0004520 | $0.0004410 | $0.0005140 | $0.0003680 |
2019-12-10 | $0.0004410 | $0.0004350 | $0.0005800 | $0.0003630 |
2019-12-11 | $0.0004340 | $0.0004330 | $0.0005770 | $0.0004330 |
2019-12-12 | $0.0004330 | $0.0004330 | $0.0004330 | $0.0004330 |
2019-12-13 | $0.0004320 | $0.0004350 | $0.0004350 | $0.0004350 |
2019-12-14 | $0.0004360 | $0.0004970 | $0.0004970 | $0.0004260 |
2019-12-15 | $0.0004960 | $0.0004280 | $0.0005000 | $0.0004280 |
2019-12-16 | $0.0004280 | $0.0004140 | $0.0004140 | $0.0004140 |
2019-12-17 | $0.0004140 | $0.0003960 | $0.0004620 | $0.0003960 |
2019-12-18 | $0.0004270 | $0.0004440 | $0.0004710 | $0.0003150 |
2019-12-19 | $0.0004380 | $0.0004300 | $0.0004300 | $0.0004300 |
2019-12-20 | $0.0004130 | $0.0003610 | $0.0004740 | $0.0003610 |
2019-12-21 | $0.0004320 | $0.0004300 | $0.0004300 | $0.0004300 |
2019-12-22 | $0.0004300 | $0.0004450 | $0.0004450 | $0.0004450 |
2019-12-23 | $0.0004510 | $0.0004390 | $0.0004390 | $0.0004390 |
2019-12-24 | $0.0004400 | $0.0003630 | $0.0004350 | $0.0003630 |
2019-12-25 | $0.0004360 | $0.0004330 | $0.0004330 | $0.0003610 |
2019-12-26 | $0.0004320 | $0.0004320 | $0.0004320 | $0.0003600 |
2019-12-27 | $0.0004320 | $0.0003620 | $0.0004350 | $0.0003620 |
2019-12-28 | $0.0004350 | $0.0004400 | $0.0004400 | $0.0003660 |
2019-12-29 | $0.0003660 | $0.0003700 | $0.0004450 | $0.0003700 |
2019-12-30 | $0.0003700 | $0.0003700 | $0.0003700 | $0.0003700 |
2020-01-02 | $0.0004310 | $0.0004190 | $0.0004190 | $0.0004190 |
2020-01-03 | $0.0004180 | $0.0004380 | $0.0004380 | $0.0004380 |
2020-01-04 | $0.0004040 | $0.0004040 | $0.0004470 | $0.0004040 |
2020-01-05 | $0.0004040 | $0.0004060 | $0.0004060 | $0.0004040 |
2020-01-06 | $0.0004080 | $0.0004310 | $0.0004310 | $0.0003950 |
2020-01-07 | $0.0004310 | $0.0004340 | $0.0004340 | $0.0004310 |
2020-01-09 | $0.0004020 | $0.0003900 | $0.0003900 | $0.0003900 |
2020-01-10 | $0.0003910 | $0.0004040 | $0.0004040 | $0.0004040 |
2020-01-11 | $0.0004100 | $0.0004840 | $0.0004840 | $0.0004040 |
2020-01-12 | $0.0004820 | $0.0004080 | $0.0004890 | $0.0004080 |
2020-01-13 | $0.0004090 | $0.0004070 | $0.0004070 | $0.0004070 |
2020-01-14 | $0.0004070 | $0.0004060 | $0.0004070 | $0.0004060 |
2020-01-17 | $0.0004360 | $0.0004460 | $0.0004460 | $0.0003570 |
2020-01-18 | $0.0004460 | $0.0004430 | $0.0004460 | $0.0004430 |
2020-01-20 | $0.0003710 | $0.0003720 | $0.0004860 | $0.0003720 |
2020-01-21 | $0.0004320 | $0.0003500 | $0.0004370 | $0.0003500 |
2020-01-22 | $0.0003490 | $0.0004330 | $0.0004330 | $0.0003460 |
2020-01-23 | $0.0004330 | $0.0004200 | $0.0004200 | $0.0003360 |
2020-01-24 | $0.0003630 | $0.0003630 | $0.0003990 | $0.0003630 |
2020-01-25 | $0.0004220 | $0.0005010 | $0.0005010 | $0.0004170 |
2020-01-26 | $0.0003770 | $0.0004220 | $0.0004220 | $0.0003860 |
2020-01-27 | $0.0004300 | $0.0004440 | $0.0004440 | $0.0004440 |
2020-01-28 | $0.0004450 | $0.0004570 | $0.0004570 | $0.0004570 |
2020-01-29 | $0.0004700 | $0.0004660 | $0.0005600 | $0.0004660 |
2020-01-30 | $0.0004660 | $0.0004650 | $0.0004660 | $0.0004650 |
2020-02-03 | $0.0005600 | $0.0004640 | $0.0005560 | $0.0004640 |
2020-02-04 | $0.0004640 | $0.0004590 | $0.0004590 | $0.0004590 |
2020-02-05 | $0.0004730 | $0.0004700 | $0.0005320 | $0.0004700 |
2020-02-06 | $0.0004810 | $0.0004840 | $0.0004840 | $0.0004840 |
2020-02-07 | $0.0004880 | $0.0004900 | $0.0004900 | $0.0004900 |
2020-02-08 | $0.0004900 | $0.0004960 | $0.0004960 | $0.0004960 |
2020-02-09 | $0.0004960 | $0.0004940 | $0.0004960 | $0.0004940 |
2020-02-10 | $0.0005080 | $0.0004920 | $0.0005900 | $0.0004920 |
2020-02-11 | $0.0004710 | $0.0005230 | $0.0005230 | $0.0005020 |
2020-02-12 | $0.0005230 | $0.0005120 | $0.0005900 | $0.0005100 |
2020-02-13 | $0.0005120 | $0.0005090 | $0.0005120 | $0.0005090 |
2022-01-19 | $0.0250000 | $0.0160000 | $0.0250000 | $0.0160000 |
2022-01-20 | $0.0383000 | $0.0383000 | $0.0383000 | $0.0383000 |
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 | $0.0136200 | $0.0155200 | $0.0155200 | $0.0136300 |
2022-02-01 | $0.0155200 | $0.0238200 | $0.0238200 | $0.0155200 |
2022-02-02 | $0.0125000 | $0.0125000 | $0.0125000 | $0.0125000 |
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 | $0.0275000 | $0.0275000 | $0.0275000 |
Pair | Exchange |
---|---|
GIO/BTC | graviex |
GIO/DOGE | graviex |
GIO/ETH | graviex |
GIO/LTC | graviex |