Graviocoin (GIO) historical data and Live price

Graviocoin

GIO

$ 0.010376 -13.397 %

0.00000016 BTC

MARKET CAP
748.408 k

24H VOLUME
39.47695568

CIRC.SUPPLY
72.129 M

MAX SUPPLY
2 B

GIO

USD

Rank1,799

1H -1.13 %

24H -13.40 %

7D 19.08 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.012	0.012	0.012	0.012	15.19	858,846
4/23/24	0.012	0.012	0.011	0.012	78.58	862,093.4
4/22/24	0.011	0.012	0.011	0.012	15.56	845,081.47
4/21/24	0.011	0.011	0.01	0.011	2.96	796,396.68
4/20/24	0.013	0.014	0.01	0.011	8.45	806,623.12
4/19/24	0.011	0.013	0.011	0.013	334.28	914,587.18
4/18/24	0.011	0.012	0.009	0.011	22.93	824,491.11
4/17/24	0.013	0.013	0.011	0.011	77.83	769,486.37
4/16/24	0.012	0.013	0.007	0.013	1,456.58	915,656.56
4/15/24	0.013	0.014	0.012	0.012	0.22	869,754.13
4/14/24	0.014	0.014	0.011	0.013	932.83	969,537.95
4/13/24	0.015	0.015	0.012	0.014	381.07	990,902.72
4/12/24	0.015	0.016	0.013	0.015	250.04	1,066,660.11
4/11/24	0.017	0.017	0.015	0.015	86.63	1,089,925.73
4/10/24	0.015	0.017	0.015	0.017	315.71	1,203,117.97
4/9/24	0.016	0.016	0.015	0.015	50.58	1,097,300.37
4/8/24	0.014	0.016	0.014	0.016	252.93	1,136,896.39
4/7/24	0.015	0.015	0.014	0.014	22.41	1,000,944.65
4/6/24	0.015	0.015	0.014	0.015	18.49	1,093,887.52
4/5/24	0.014	0.016	0.014	0.015	394.41	1,071,407.67
4/4/24	0.015	0.016	0.014	0.014	321.34	991,466.27
4/3/24	0.015	0.015	0.014	0.015	42.11	1,048,378.86
4/2/24	0.015	0.016	0.015	0.015	73.97	1,092,212.5
4/1/24	0.018	0.018	0.015	0.015	349.87	1,093,047.9
3/31/24	0.017	0.018	0.016	0.018	13.14	1,271,495.92
3/30/24	0.021	0.021	0.015	0.017	2.33	1,200,007.9
3/29/24	0.016	0.021	0.016	0.021	138.31	1,490,965.08
3/28/24	0.021	0.021	0.015	0.016	253.9	1,171,389.03
3/27/24	0.018	0.023	0.016	0.021	18.96	1,487,410.45
3/26/24	0.017	0.446	0.017	0.018	0.8	1,278,692.12
3/25/24	0.015	0.017	0.014	0.017	121.75	1,237,132.21
3/24/24	0.015	0.017	0.013	0.015	94.99	1,116,486.98
3/23/24	0.015	0.015	0.013	0.015	78.2	1,060,040.91
3/22/24	0.015	0.015	0.013	0.015	13.08	1,054,697
3/21/24	0.016	0.017	0.013	0.015	971.66	1,084,374.74
3/20/24	3.055	5.091	0.014	0.016	79.69	1,182,951.31
3/19/24	0.017	4.965	0.013	3.055	246.74	220,369,323.74
3/18/24	0.018	0.018	0.017	0.017	2.14	1,219,573.18
3/17/24	0.017	0.018	0.017	0.018	362.04	1,301,431.81
3/16/24	0.018	0.019	0.017	0.017	83.89	1,259,345.66
3/15/24	0.018	0.018	0.015	0.018	320.1	1,326,569.18
3/14/24	0.02	0.02	0.016	0.018	115.59	1,288,662.14
3/13/24	0.017	0.02	0.015	0.02	211.11	1,461,033.96
3/12/24	0.017	0.018	0.016	0.017	461.28	1,223,180.44
3/11/24	0.019	0.101	0.011	0.017	224.86	1,252,187.64
3/10/24	0.018	0.019	0.017	0.019	95	1,344,302.71
3/9/24	0.019	0.019	0.017	0.018	79.07	1,333,784.95
3/8/24	0.018	0.019	0.017	0.019	3.39	1,338,907.88
3/7/24	0.017	0.018	0.017	0.018	43.1	1,306,215.76
3/6/24	0.018	0.019	0.017	0.017	11.83	1,252,092.34
3/5/24	0.02	0.02	0.016	0.018	81.55	1,283,644.98
3/4/24	0.017	0.02	0.017	0.02	31.77	1,447,040.59
3/3/24	0.017	0.017	0.016	0.017	597.49	1,221,394.2
3/2/24	0.016	0.017	0.016	0.017	841.42	1,254,648.54
3/1/24	0.017	0.018	0.016	0.016	142.22	1,164,633.04
2/29/24	0.015	0.018	0.015	0.017	423.38	1,261,363.8
2/28/24	0.015	0.016	0.015	0.015	279.8	1,107,182.06
2/27/24	0.015	0.017	0.015	0.015	749.86	1,082,252.08
2/26/24	0.016	0.016	0.013	0.015	222.36	1,105,938.47
2/25/24	0.014	0.121	0.014	0.016	703.12	1,140,897.23
2/24/24	0.014	0.014	0.013	0.014	37.38	987,289.26
2/23/24	0.014	0.016	0.014	0.014	148.03	1,018,172.04
2/22/24	0.014	0.015	0.013	0.014	0.56	999,462.6
2/21/24	0.015	0.015	0.013	0.014	73.94	992,096.38
2/20/24	0.015	0.016	0.013	0.015	528.91	1,071,125.98
2/19/24	0.005	0.016	0.005	0.015	1,750.4	1,080,068.06
2/18/24	0.014	0.015	0.005	0.005	26.29	362,174.87
2/17/24	0.013	0.014	0.013	0.014	22.47	1,002,869.56
2/16/24	0.015	0.015	0.013	0.013	389.08	968,262.34
2/15/24	0.014	0.015	0.013	0.015	264.82	1,102,210.7
2/14/24	0.014	0.014	0.012	0.014	1,044.53	981,372.95
2/13/24	0.014	0.014	0.013	0.014	148.02	1,004,666.07
2/12/24	0.014	0.015	0.013	0.014	33.58	999,940.11
2/11/24	0.014	0.014	0.011	0.014	44.18	1,006,951.85
2/10/24	0.013	0.014	0.013	0.014	201.16	999,216.78
2/9/24	0.013	0.015	0.013	0.013	461.69	958,352.55
2/8/24	0.015	0.015	0.013	0.013	1,140.17	908,186.77
2/7/24	0.012	0.015	0.012	0.015	1,687.04	1,073,977.16
2/6/24	0.011	0.016	0.011	0.012	1,416.14	887,664.48
2/5/24	0.011	0.011	0.01	0.011	361.49	816,095.42
2/4/24	0.011	0.014	0.011	0.011	701.47	764,876.91
2/3/24	0.012	0.014	0.011	0.011	446.16	827,554.65
2/2/24	0.012	0.012	0.012	0.012	177.74	842,111.41
2/1/24	0.012	0.012	0.011	0.012	51.82	850,072.39
1/31/24	0.012	0.012	0.011	0.012	253.73	845,835.45
1/30/24	0.012	0.012	0.011	0.012	131.69	833,522.63
1/29/24	0.012	0.015	0.011	0.012	1,290.65	846,326.48
1/28/24	0.011	0.016	0.011	0.012	266.62	860,189.32
1/27/24	0.011	0.012	0.011	0.011	366.02	821,888.12
1/26/24	0.011	0.019	0.011	0.011	924.38	816,329.14

Similar Coins