- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Goldfinch (GFI) historical data and Live price
Goldfinch
GFI$ 3.32 + 9.687 % 
0.00005737 BTC
0.00005737 BTC MARKET CAP
96.748 M
96.748 M
24H VOLUME
16.276 M
16.276 M
CIRC.SUPPLY
29.135 M
29.135 M
MAX SUPPLY
114.286 M
114.286 M
Rank432
1H 2.14 %
24H 9.69 %
7D -6.92 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/30/24 | 2.964 | 3.136 | 2.625 | 2.991 | 6,427,321.4 | 87,146,200.93 |
| 4/29/24 | 3.196 | 3.2 | 2.875 | 2.964 | 4,952,649.32 | 86,350,527.87 |
| 4/28/24 | 3.23 | 3.347 | 3.153 | 3.196 | 3,140,872.48 | 93,130,511.23 |
| 4/27/24 | 3.324 | 3.329 | 3.099 | 3.23 | 4,557,975.36 | 94,115,548.71 |
| 4/26/24 | 3.387 | 3.42 | 3.251 | 3.324 | 3,238,409.13 | 96,848,253.44 |
| 4/25/24 | 3.572 | 3.593 | 3.216 | 3.388 | 5,930,992.56 | 98,678,365.14 |
| 4/24/24 | 3.671 | 3.743 | 3.454 | 3.572 | 5,873,259.16 | 104,078,808.19 |
| 4/23/24 | 3.905 | 3.949 | 3.633 | 3.637 | 4,483,181.33 | 105,953,741.19 |
| 4/22/24 | 3.845 | 4.095 | 3.825 | 3.905 | 4,740,080.95 | 113,769,148.65 |
| 4/21/24 | 4.05 | 4.102 | 3.775 | 3.845 | 4,739,639.51 | 112,030,493.95 |
| 4/20/24 | 3.659 | 4.207 | 3.621 | 4.034 | 5,059,062.18 | 117,520,507.42 |
| 4/19/24 | 3.697 | 3.862 | 3.225 | 3.659 | 6,644,590.15 | 106,594,608.57 |
| 4/18/24 | 3.573 | 3.745 | 3.489 | 3.697 | 4,459,754.42 | 107,716,131.86 |
| 4/17/24 | 3.811 | 3.852 | 3.507 | 3.573 | 4,231,057.02 | 104,089,662.23 |
| 4/16/24 | 3.85 | 3.976 | 3.53 | 3.811 | 5,841,253.77 | 111,027,932.75 |
| 4/15/24 | 4.168 | 4.585 | 3.621 | 3.85 | 15,104,927.48 | 112,177,731.03 |
| 4/14/24 | 3.749 | 4.247 | 3.61 | 4.192 | 11,681,975.62 | 122,133,063.4 |
| 4/13/24 | 3.829 | 4.333 | 3.222 | 3.749 | 18,251,880.66 | 109,238,077.2 |
| 4/12/24 | 3.997 | 4.088 | 3.259 | 3.836 | 14,675,412.26 | 111,564,660.94 |
| 4/11/24 | 3.997 | 4.209 | 3.831 | 3.997 | 10,671,522.08 | 116,450,115.3 |
| 4/10/24 | 4.106 | 4.24 | 3.668 | 3.997 | 15,216,445.91 | 116,442,730.09 |
| 4/9/24 | 4.493 | 4.554 | 4.04 | 4.106 | 13,239,670.78 | 119,643,906.29 |
| 4/8/24 | 4.335 | 4.653 | 4.253 | 4.493 | 17,467,709.24 | 130,915,696.16 |
| 4/7/24 | 4.583 | 4.607 | 4.127 | 4.335 | 14,226,123.13 | 126,306,918.6 |
| 4/6/24 | 4.496 | 4.644 | 4.288 | 4.578 | 9,116,287.28 | 133,513,608.63 |
| 4/5/24 | 4.782 | 4.791 | 4.098 | 4.496 | 12,438,133.93 | 130,978,886.69 |
| 4/4/24 | 4.339 | 5.037 | 4.337 | 4.782 | 16,952,263.18 | 139,336,011.27 |
| 4/3/24 | 4.967 | 5.045 | 4.019 | 4.339 | 25,718,596.97 | 126,419,953.68 |
| 4/2/24 | 5.327 | 5.4 | 4.442 | 4.967 | 30,188,005 | 144,702,048.55 |
| 4/1/24 | 5.096 | 6.124 | 4.962 | 5.332 | 55,477,180.55 | 155,203,806.37 |
| 3/31/24 | 3.868 | 5.316 | 3.846 | 5.096 | 26,738,637.14 | 148,459,753.81 |
| 3/30/24 | 3.723 | 4.267 | 3.42 | 3.868 | 18,757,019.57 | 112,693,471.22 |
| 3/29/24 | 3.945 | 4.3 | 3.558 | 3.722 | 12,060,709.46 | 108,457,936.17 |
| 3/28/24 | 4.213 | 4.68 | 3.57 | 3.944 | 23,216,359.56 | 114,938,190.51 |
| 3/27/24 | 3.79 | 4.754 | 3.711 | 4.22 | 42,375,737.63 | 122,748,502.22 |
| 3/26/24 | 2.845 | 4.171 | 2.702 | 3.79 | 33,771,002.68 | 110,430,934.75 |
| 3/25/24 | 2.392 | 3.233 | 2.278 | 2.842 | 27,328,726.09 | 82,805,237.27 |
| 3/24/24 | 1.922 | 2.584 | 1.853 | 2.385 | 5,317,813.42 | 69,495,391.68 |
| 3/23/24 | 1.966 | 2.1 | 1.856 | 1.922 | 2,454,084.24 | 56,008,456.57 |
| 3/22/24 | 2.051 | 2.126 | 1.884 | 1.959 | 2,734,488.49 | 57,076,043.08 |
| 3/21/24 | 1.861 | 2.215 | 1.856 | 2.062 | 6,554,722.82 | 60,069,690.18 |
| 3/20/24 | 1.662 | 1.999 | 1.552 | 1.861 | 3,629,818.97 | 54,234,262.78 |
| 3/19/24 | 1.592 | 1.947 | 1.456 | 1.662 | 3,182,487.13 | 48,423,621.43 |
| 3/18/24 | 1.663 | 1.745 | 1.567 | 1.58 | 1,633,407.42 | 46,020,929.88 |
| 3/17/24 | 1.68 | 1.745 | 1.638 | 1.679 | 1,905,131.58 | 48,904,878.76 |
| 3/16/24 | 1.814 | 2.054 | 1.667 | 1.679 | 2,858,698.83 | 48,906,720.78 |
| 3/15/24 | 1.807 | 1.889 | 1.663 | 1.813 | 3,724,211.16 | 52,814,056 |
| 3/14/24 | 1.907 | 2.151 | 1.748 | 1.802 | 4,718,288.96 | 52,513,778.29 |
| 3/13/24 | 1.917 | 2.295 | 1.769 | 1.907 | 9,525,943.57 | 55,571,996.67 |
| 3/12/24 | 1.487 | 2.308 | 1.471 | 1.902 | 13,796,809.45 | 55,410,407.67 |
| 3/11/24 | 1.58 | 1.71 | 1.415 | 1.48 | 5,991,906.95 | 43,133,535.13 |
| 3/10/24 | 2.264 | 2.264 | 1.458 | 1.582 | 15,604,566.17 | 46,080,582.05 |
| 3/9/24 | 1.223 | 2.323 | 1.217 | 2.25 | 16,938,605.64 | 65,558,314.61 |
| 3/8/24 | 1.211 | 1.296 | 1.199 | 1.223 | 1,103,963.37 | 35,643,921.02 |
| 3/7/24 | 1.269 | 1.294 | 1.15 | 1.21 | 1,427,140.75 | 35,267,232.55 |
| 3/6/24 | 1.255 | 1.285 | 1.178 | 1.282 | 1,202,173.01 | 37,359,379.7 |
| 3/5/24 | 1.304 | 1.359 | 1.202 | 1.255 | 1,188,124.62 | 36,568,419.72 |
| 3/4/24 | 1.357 | 1.415 | 1.298 | 1.303 | 911,339.62 | 37,976,613.74 |
| 3/3/24 | 1.299 | 1.356 | 1.244 | 1.356 | 1,113,609.22 | 39,499,082.64 |
| 3/2/24 | 1.309 | 1.33 | 1.284 | 1.299 | 578,903.02 | 37,854,953.06 |
| 3/1/24 | 1.273 | 1.33 | 1.255 | 1.307 | 796,655.03 | 38,084,370.73 |
| 2/29/24 | 1.365 | 1.386 | 1.264 | 1.275 | 710,718.93 | 37,144,330.44 |
| 2/28/24 | 1.438 | 1.452 | 1.354 | 1.363 | 870,646.05 | 39,715,169.84 |
| 2/27/24 | 1.29 | 1.458 | 1.28 | 1.438 | 1,130,486.16 | 41,887,441.22 |
| 2/26/24 | 1.296 | 1.302 | 1.24 | 1.29 | 711,978.12 | 37,573,127.59 |
| 2/25/24 | 1.274 | 1.296 | 1.25 | 1.296 | 479,191.15 | 37,750,445.86 |
| 2/24/24 | 1.228 | 1.299 | 1.226 | 1.274 | 421,477.88 | 37,121,976.62 |
| 2/23/24 | 1.254 | 1.263 | 1.227 | 1.228 | 462,206.89 | 35,777,900.27 |
| 2/22/24 | 1.253 | 1.313 | 1.238 | 1.254 | 567,470.34 | 36,525,665.03 |
| 2/21/24 | 1.287 | 1.311 | 1.229 | 1.26 | 542,542.07 | 36,721,031.6 |
| 2/20/24 | 1.353 | 1.356 | 1.276 | 1.287 | 523,251.46 | 37,485,475.21 |
| 2/19/24 | 1.275 | 1.397 | 1.274 | 1.353 | 871,754.9 | 39,424,715.22 |
| 2/18/24 | 1.278 | 1.281 | 1.245 | 1.275 | 541,314.31 | 37,154,687.52 |
| 2/17/24 | 1.258 | 1.297 | 1.222 | 1.278 | 416,656.62 | 37,227,784.39 |
| 2/16/24 | 1.258 | 1.272 | 1.236 | 1.258 | 427,409.47 | 36,649,537.13 |
| 2/15/24 | 1.27 | 1.323 | 1.257 | 1.259 | 636,029.57 | 36,683,832.96 |
| 2/14/24 | 1.213 | 1.283 | 1.181 | 1.272 | 602,290.48 | 37,055,091.58 |
| 2/13/24 | 1.232 | 1.25 | 1.202 | 1.213 | 565,342.44 | 35,330,679.1 |
| 2/12/24 | 1.183 | 1.263 | 1.148 | 1.233 | 961,683.51 | 35,914,637.73 |
| 2/11/24 | 1.203 | 1.237 | 1.168 | 1.183 | 645,839.52 | 34,475,734.67 |
| 2/10/24 | 1.252 | 1.257 | 1.185 | 1.203 | 702,200.06 | 35,055,058.33 |
| 2/9/24 | 1.248 | 1.323 | 1.241 | 1.253 | 1,116,508.77 | 36,509,130.53 |
| 2/8/24 | 1.358 | 1.526 | 1.246 | 1.246 | 5,185,876.14 | 36,294,035 |
| 2/7/24 | 1.065 | 1.427 | 1.042 | 1.348 | 2,665,384.41 | 39,261,021.43 |
| 2/6/24 | 1.071 | 1.089 | 1.061 | 1.063 | 336,236.59 | 30,979,015.13 |
| 2/5/24 | 1.103 | 1.103 | 1.069 | 1.071 | 273,299.33 | 31,216,751.85 |
| 2/4/24 | 1.079 | 1.112 | 1.077 | 1.103 | 304,124.25 | 32,129,357.38 |
| 2/3/24 | 1.094 | 1.103 | 1.053 | 1.079 | 360,981.04 | 31,451,530.37 |
| 2/2/24 | 1.126 | 1.127 | 1.09 | 1.094 | 311,739.42 | 31,873,920.15 |
| 2/1/24 | 1.131 | 1.136 | 1.111 | 1.124 | 258,446.22 | 32,759,455.55 |
