			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Gravity	G	$ 0.031216	+0.42 %	$ 0.031577	$ 0.030569	$ 3.58M

Gravity G

آخر سعر

$ 0.031216

+0.42 %

عالي24

$ 0.031577

منخفض24

$ 0.030569

حجم24

$ 3.58M

# عملات

سقف السوق

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

Gravity G historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Jan 02, 2025	$ 0.031069043,412,031	$ 0.031319880.03004959	$ 0.03004959	$ 3,412,031
Jan 01, 2025	$ 0.030199652,591,063	$ 0.030373870.02905775	$ 0.02905775	$ 2,591,063
Dec 31, 2024	$ 0.029978316,397,503	$ 0.031180750.02898992	$ 0.02898992	$ 6,397,503
Dec 30, 2024	$ 0.030682355,539,790	$ 0.032121510.02970720	$ 0.02970720	$ 5,539,790
Dec 29, 2024	$ 0.0320129411,018,888	$ 0.033977760.03075020	$ 0.03075020	$ 11,018,888
Dec 28, 2024	$ 0.030882983,280,594	$ 0.031202380.02967989	$ 0.02967989	$ 3,280,594
Dec 27, 2024	$ 0.030305274,377,326	$ 0.031072910.02931676	$ 0.02931676	$ 4,377,326
Dec 26, 2024	$ 0.029820117,219,320	$ 0.033033580.02965138	$ 0.02965138	$ 7,219,320
Dec 25, 2024	$ 0.0328441013,766,697	$ 0.036821580.03236934	$ 0.03236934	$ 13,766,697
Dec 24, 2024	$ 0.0335346220,480,756	$ 0.034464950.02929509	$ 0.02929509	$ 20,480,756
Dec 23, 2024	$ 0.029902365,551,322	$ 0.030236130.02774894	$ 0.02774894	$ 5,551,322
Dec 22, 2024	$ 0.028383578,088,452	$ 0.030012360.02749662	$ 0.02749662	$ 8,088,452
Dec 21, 2024	$ 0.0292966710,132,728	$ 0.029860570.02691601	$ 0.02691601	$ 10,132,728
Dec 20, 2024	$ 0.0285743211,028,684	$ 0.028786430.02478209	$ 0.02478209	$ 11,028,684
Dec 19, 2024	$ 0.0272929410,443,521	$ 0.030296190.02614465	$ 0.02614465	$ 10,443,521
Dec 18, 2024	$ 0.028602038,435,706	$ 0.031907770.02856660	$ 0.02856660	$ 8,435,706
Dec 17, 2024	$ 0.031740166,342,805	$ 0.033870560.03149217	$ 0.03149217	$ 6,342,805
Dec 16, 2024	$ 0.033850566,924,884	$ 0.035498860.03281467	$ 0.03281467	$ 6,924,884
Dec 15, 2024	$ 0.034936445,405,636	$ 0.035139130.03312775	$ 0.03312775	$ 5,405,636
Dec 14, 2024	$ 0.033976777,372,311	$ 0.035718570.03327353	$ 0.03327353	$ 7,372,311
Dec 13, 2024	$ 0.035427889,912,909	$ 0.036094720.03467531	$ 0.03467531	$ 9,912,909
Dec 12, 2024	$ 0.035894319,811,002	$ 0.037281630.03528390	$ 0.03528390	$ 9,811,002
Dec 11, 2024	$ 0.0360523311,950,905	$ 0.036501390.03237555	$ 0.03237555	$ 11,950,905
Dec 10, 2024	$ 0.0340777819,921,342	$ 0.036610710.03127446	$ 0.03127446	$ 19,921,342
Dec 09, 2024	$ 0.0366481520,865,712	$ 0.043962530.03235549	$ 0.03235549	$ 20,865,712
Dec 08, 2024	$ 0.0440502610,143,068	$ 0.044144980.04169954	$ 0.04169954	$ 10,143,068
Dec 07, 2024	$ 0.0438321317,044,815	$ 0.046331050.04353253	$ 0.04353253	$ 17,044,815
Dec 06, 2024	$ 0.0457685050,384,246	$ 0.047287370.03923458	$ 0.03923458	$ 50,384,246
Dec 05, 2024	$ 0.0392721916,956,342	$ 0.041240510.03775939	$ 0.03775939	$ 16,956,342
Dec 04, 2024	$ 0.0411119521,195,651	$ 0.043324260.03931605	$ 0.03931605	$ 21,195,651
Dec 03, 2024	$ 0.0408189019,533,438	$ 0.040869100.03616247	$ 0.03616247	$ 19,533,438
Dec 02, 2024	$ 0.0389907711,134,547	$ 0.039222990.03591782	$ 0.03591782	$ 11,134,547
Dec 01, 2024	$ 0.0389827310,341,612	$ 0.040658880.03776453	$ 0.03776453	$ 10,341,612
Nov 30, 2024	$ 0.039341949,299,108	$ 0.039870880.03627129	$ 0.03627129	$ 9,299,108
Nov 29, 2024	$ 0.037112666,754,562	$ 0.037376820.03539395	$ 0.03539395	$ 6,754,562
Nov 28, 2024	$ 0.036736818,600,318	$ 0.038076840.03536276	$ 0.03536276	$ 8,600,318
Nov 27, 2024	$ 0.037145929,551,808	$ 0.037369100.03384350	$ 0.03384350	$ 9,551,808
Nov 26, 2024	$ 0.0348032413,194,640	$ 0.036258270.03217537	$ 0.03217537	$ 13,194,640
Nov 25, 2024	$ 0.0340693313,743,283	$ 0.035445360.03250363	$ 0.03250363	$ 13,743,283
Nov 24, 2024	$ 0.0339655514,903,060	$ 0.034189550.03041460	$ 0.03041460	$ 14,903,060
Nov 23, 2024	$ 0.031489767,984,133	$ 0.032360830.03032738	$ 0.03032738	$ 7,984,133
Nov 22, 2024	$ 0.030674615,825,490	$ 0.030682380.02942223	$ 0.02942223	$ 5,825,490
Nov 21, 2024	$ 0.030567465,745,775	$ 0.030816960.02847855	$ 0.02847855	$ 5,745,775
Nov 20, 2024	$ 0.029468224,552,290	$ 0.031235280.02890455	$ 0.02890455	$ 4,552,290
Nov 19, 2024	$ 0.031224274,307,950	$ 0.031724090.03055204	$ 0.03055204	$ 4,307,950
Nov 18, 2024	$ 0.031707735,249,911	$ 0.031882800.02979017	$ 0.02979017	$ 5,249,911
Nov 17, 2024	$ 0.030131567,685,281	$ 0.032897480.02964069	$ 0.02964069	$ 7,685,281
Nov 16, 2024	$ 0.031367264,428,833	$ 0.031382090.02963328	$ 0.02963328	$ 4,428,833
Nov 15, 2024	$ 0.029972565,156,790	$ 0.030058850.02790460	$ 0.02790460	$ 5,156,790
Nov 14, 2024	$ 0.0286558413,407,218	$ 0.032020650.02832813	$ 0.02832813	$ 13,407,218
Nov 13, 2024	$ 0.0301352811,994,769	$ 0.032276350.02860978	$ 0.02860978	$ 11,994,769
Nov 12, 2024	$ 0.0314633614,275,087	$ 0.033589420.02973314	$ 0.02973314	$ 14,275,087
Nov 11, 2024	$ 0.033485238,406,463	$ 0.033551040.03081085	$ 0.03081085	$ 8,406,463
Nov 10, 2024	$ 0.0323326310,339,891	$ 0.033152070.03068664	$ 0.03068664	$ 10,339,891
Nov 09, 2024	$ 0.0315381213,911,033	$ 0.032154520.02893488	$ 0.02893488	$ 13,911,033
Nov 08, 2024	$ 0.029124205,084,474	$ 0.029482940.02823583	$ 0.02823583	$ 5,084,474
Nov 07, 2024	$ 0.029431038,804,264	$ 0.030325880.02881888	$ 0.02881888	$ 8,804,264
Nov 06, 2024	$ 0.029663736,606,888	$ 0.029722010.02772355	$ 0.02772355	$ 6,606,888
Nov 05, 2024	$ 0.027743542,462,748	$ 0.028340700.02702985	$ 0.02702985	$ 2,462,748
Nov 04, 2024	$ 0.027323775,151,369	$ 0.028807190.02675604	$ 0.02675604	$ 5,151,369
Nov 03, 2024	$ 0.028290325,067,519	$ 0.029693540.02733176	$ 0.02733176	$ 5,067,519
Nov 02, 2024	$ 0.029223184,044,076	$ 0.029895610.02834721	$ 0.02834721	$ 4,044,076
Nov 01, 2024	$ 0.029282712,761,789	$ 0.029908390.02854933	$ 0.02854933	$ 2,761,789
Oct 31, 2024	$ 0.029572662,107,082	$ 0.031318540.02934708	$ 0.02934708	$ 2,107,082
Oct 30, 2024	$ 0.031250625,320,189	$ 0.032037590.03086625	$ 0.03086625	$ 5,320,189
Oct 29, 2024	$ 0.031182222,748,823	$ 0.031223500.02974923	$ 0.02974923	$ 2,748,823
Oct 28, 2024	$ 0.029813692,595,060	$ 0.030259300.02850455	$ 0.02850455	$ 2,595,060
Oct 27, 2024	$ 0.030225933,387,800	$ 0.031092980.02962616	$ 0.02962616	$ 3,387,800
Oct 26, 2024	$ 0.030304112,787,874	$ 0.030323040.02902945	$ 0.02902945	$ 2,787,874
Oct 25, 2024	$ 0.029526023,550,353	$ 0.032528460.02882526	$ 0.02882526	$ 3,550,353
Oct 24, 2024	$ 0.032060852,227,779	$ 0.032148440.03099214	$ 0.03099214	$ 2,227,779
Oct 23, 2024	$ 0.031834712,404,350	$ 0.032706040.03090815	$ 0.03090815	$ 2,404,350
Oct 22, 2024	$ 0.032621522,793,768	$ 0.033211390.03217887	$ 0.03217887	$ 2,793,768
Oct 21, 2024	$ 0.032935313,060,960	$ 0.034659200.03274282	$ 0.03274282	$ 3,060,960
Oct 20, 2024	$ 0.034522383,171,371	$ 0.034582270.03342390	$ 0.03342390	$ 3,171,371
Oct 19, 2024	$ 0.033446151,645,179	$ 0.033877390.03300004	$ 0.03300004	$ 1,645,179
Oct 18, 2024	$ 0.033602642,153,549	$ 0.033692270.03243221	$ 0.03243221	$ 2,153,549
Oct 17, 2024	$ 0.032471802,132,893	$ 0.033399220.03206638	$ 0.03206638	$ 2,132,893
Oct 16, 2024	$ 0.033314342,796,782	$ 0.034618290.03311993	$ 0.03311993	$ 2,796,782
Oct 15, 2024	$ 0.034585527,430,224	$ 0.036150880.03387002	$ 0.03387002	$ 7,430,224
Oct 14, 2024	$ 0.034718736,529,912	$ 0.034947800.03310408	$ 0.03310408	$ 6,529,912
Oct 13, 2024	$ 0.033326434,153,567	$ 0.033904770.03225346	$ 0.03225346	$ 4,153,567
Oct 12, 2024	$ 0.033877466,894,593	$ 0.035415330.03357350	$ 0.03357350	$ 6,894,593
Oct 11, 2024	$ 0.034037435,380,134	$ 0.034301030.03193107	$ 0.03193107	$ 5,380,134
Oct 10, 2024	$ 0.032415066,262,977	$ 0.032534470.03141453	$ 0.03141453	$ 6,262,977
Oct 09, 2024	$ 0.032255626,995,914	$ 0.033598240.03184905	$ 0.03184905	$ 6,995,914
Oct 08, 2024	$ 0.033162397,600,336	$ 0.033962620.03284436	$ 0.03284436	$ 7,600,336
Oct 07, 2024	$ 0.033505457,886,998	$ 0.035058010.03348304	$ 0.03348304	$ 7,886,998
Oct 06, 2024	$ 0.034422235,358,180	$ 0.034472230.03341753	$ 0.03341753	$ 5,358,180
Oct 05, 2024	$ 0.034027176,533,907	$ 0.034345550.03327939	$ 0.03327939	$ 6,533,907
Oct 04, 2024	$ 0.034055668,463,633	$ 0.034238950.03201735	$ 0.03201735	$ 8,463,633
Oct 03, 2024	$ 0.032969899,325,551	$ 0.033942480.03171747	$ 0.03171747	$ 9,325,551
Oct 02, 2024	$ 0.033164109,542,603	$ 0.035384840.03286605	$ 0.03286605	$ 9,542,603
Oct 01, 2024	$ 0.0345986611,334,729	$ 0.037983980.03351418	$ 0.03351418	$ 11,334,729
Sep 30, 2024	$ 0.037204948,464,882	$ 0.039814160.03692305	$ 0.03692305	$ 8,464,882
Sep 29, 2024	$ 0.039759078,234,221	$ 0.040616830.03905168	$ 0.03905168	$ 8,234,221
Sep 28, 2024	$ 0.040121528,178,113	$ 0.040895000.03901152	$ 0.03901152	$ 8,178,113
Sep 27, 2024	$ 0.0408599614,330,279	$ 0.042633940.03895601	$ 0.03895601	$ 14,330,279
Sep 26, 2024	$ 0.039030539,409,949	$ 0.039705560.03694345	$ 0.03694345	$ 9,409,949
Sep 25, 2024	$ 0.037587608,617,392	$ 0.039014110.03741585	$ 0.03741585	$ 8,617,392
Sep 24, 2024	$ 0.038617488,808,769	$ 0.038749530.03736583	$ 0.03736583	$ 8,808,769
Sep 23, 2024	$ 0.0384216810,982,625	$ 0.038600820.03717920	$ 0.03717920	$ 10,982,625
Sep 22, 2024	$ 0.0377224113,188,374	$ 0.040182140.03672592	$ 0.03672592	$ 13,188,374
Sep 21, 2024	$ 0.038525336,942,519	$ 0.039000000.03721012	$ 0.03721012	$ 6,942,519
Sep 20, 2024	$ 0.0389344613,743,989	$ 0.039912370.03763367	$ 0.03763367	$ 13,743,989
Sep 19, 2024	$ 0.0381062013,340,336	$ 0.038667190.03691034	$ 0.03691034	$ 13,340,336
Sep 18, 2024	$ 0.0373400110,229,261	$ 0.037347170.03469314	$ 0.03469314	$ 10,229,261
Sep 17, 2024	$ 0.035944599,140,794	$ 0.036003390.03358435	$ 0.03358435	$ 9,140,794
Sep 16, 2024	$ 0.034534969,936,442	$ 0.037091390.03384932	$ 0.03384932	$ 9,936,442
Sep 15, 2024	$ 0.036436909,713,145	$ 0.037622310.03574704	$ 0.03574704	$ 9,713,145
Sep 14, 2024	$ 0.036224968,435,859	$ 0.036732280.03542721	$ 0.03542721	$ 8,435,859
Sep 13, 2024	$ 0.0366735621,615,201	$ 0.038381080.03547614	$ 0.03547614	$ 21,615,201
Sep 12, 2024	$ 0.0356429511,278,716	$ 0.035669870.03382820	$ 0.03382820	$ 11,278,716
Sep 11, 2024	$ 0.0337841210,069,787	$ 0.034912420.03254817	$ 0.03254817	$ 10,069,787
Sep 10, 2024	$ 0.034476529,584,419	$ 0.034824380.03376992	$ 0.03376992	$ 9,584,419
Sep 09, 2024	$ 0.033774468,865,615	$ 0.033873680.03249270	$ 0.03249270	$ 8,865,615
Sep 08, 2024	$ 0.0329088113,992,859	$ 0.034037130.03114959	$ 0.03114959	$ 13,992,859
Sep 07, 2024	$ 0.031174717,628,191	$ 0.031754520.03025601	$ 0.03025601	$ 7,628,191
Sep 06, 2024	$ 0.0306264211,602,329	$ 0.032775780.03022648	$ 0.03022648	$ 11,602,329
Sep 05, 2024	$ 0.032326448,549,135	$ 0.033640740.03194239	$ 0.03194239	$ 8,549,135
Sep 04, 2024	$ 0.0336407411,806,400	$ 0.033897840.03098817	$ 0.03098817	$ 11,806,400
Sep 03, 2024	$ 0.032624869,052,512	$ 0.035862590.03261209	$ 0.03261209	$ 9,052,512
Sep 02, 2024	$ 0.035543579,854,818	$ 0.035663770.03328980	$ 0.03328980	$ 9,854,818
Sep 01, 2024	$ 0.034186258,182,043	$ 0.036972370.03396692	$ 0.03396692	$ 8,182,043
Aug 31, 2024	$ 0.036195887,157,639	$ 0.037426350.03602505	$ 0.03602505	$ 7,157,639
Aug 30, 2024	$ 0.0369493410,212,662	$ 0.038362370.03551504	$ 0.03551504	$ 10,212,662
Aug 29, 2024	$ 0.0377347611,731,359	$ 0.039492700.03703627	$ 0.03703627	$ 11,731,359
Aug 28, 2024	$ 0.0375478813,326,418	$ 0.038796610.03645604	$ 0.03645604	$ 13,326,418
Aug 27, 2024	$ 0.0387325311,252,176	$ 0.041476290.03729051	$ 0.03729051	$ 11,252,176
Aug 26, 2024	$ 0.0409956414,108,703	$ 0.044669690.04090786	$ 0.04090786	$ 14,108,703
Aug 25, 2024	$ 0.0426355810,994,838	$ 0.044539380.04200505	$ 0.04200505	$ 10,994,838
Aug 24, 2024	$ 0.0442819216,114,035	$ 0.045981270.04311744	$ 0.04311744	$ 16,114,035
Aug 23, 2024	$ 0.0434603211,969,073	$ 0.043748250.04080725	$ 0.04080725	$ 11,969,073
Aug 22, 2024	$ 0.041052439,387,043	$ 0.041666240.04056402	$ 0.04056402	$ 9,387,043
Aug 21, 2024	$ 0.0415607612,419,115	$ 0.042572180.04007570	$ 0.04007570	$ 12,419,115
Aug 20, 2024	$ 0.0415015617,769,568	$ 0.042958670.03996720	$ 0.03996720	$ 17,769,568
Aug 19, 2024	$ 0.0409701718,336,020	$ 0.043295300.03952491	$ 0.03952491	$ 18,336,020
Aug 18, 2024	$ 0.0418307024,312,399	$ 0.046316680.04177141	$ 0.04177141	$ 24,312,399
Aug 17, 2024	$ 0.0444700043,094,943	$ 0.046994310.03955555	$ 0.03955555	$ 43,094,943
Aug 16, 2024	$ 0.0404356725,564,732	$ 0.041936390.03674877	$ 0.03674877	$ 25,564,732
Aug 15, 2024	$ 0.0374375322,501,876	$ 0.041276360.03652870	$ 0.03652870	$ 22,501,876
Aug 14, 2024	$ 0.0396428017,691,437	$ 0.043261560.03897159	$ 0.03897159	$ 17,691,437
Aug 13, 2024	$ 0.0418430933,795,280	$ 0.044444540.03962394	$ 0.03962394	$ 33,795,280
Aug 12, 2024	$ 0.0422398634,470,764	$ 0.043436770.03528390	$ 0.03528390	$ 34,470,764
Aug 11, 2024	$ 0.0372750513,971,287	$ 0.042240090.03647236	$ 0.03647236	$ 13,971,287
Aug 10, 2024	$ 0.0400517411,177,450	$ 0.041383260.03899692	$ 0.03899692	$ 11,177,450
Aug 09, 2024	$ 0.0410852523,656,093	$ 0.043125640.03863839	$ 0.03863839	$ 23,656,093
Aug 08, 2024	$ 0.0401277639,160,985	$ 0.042715670.03456513	$ 0.03456513	$ 39,160,985
Aug 07, 2024	$ 0.0357306347,189,393	$ 0.041038770.03288863	$ 0.03288863	$ 47,189,393
Aug 06, 2024	$ 0.0329767719,138,697	$ 0.034111220.03043883	$ 0.03043883	$ 19,138,697
Aug 05, 2024	$ 0.0307322225,891,845	$ 0.035329560.02666786	$ 0.02666786	$ 25,891,845
Aug 04, 2024	$ 0.0349400415,729,102	$ 0.040980960.03357431	$ 0.03357431	$ 15,729,102
Aug 03, 2024	$ 0.0378934815,018,581	$ 0.042125420.03649866	$ 0.03649866	$ 15,018,581
Aug 02, 2024	$ 0.0420945220,232,711	$ 0.047011070.04186579	$ 0.04186579	$ 20,232,711
Aug 01, 2024	$ 0.0452674714,695,435	$ 0.049029800.04347800	$ 0.04347800	$ 14,695,435
Jul 31, 2024	$ 0.0484133216,535,302	$ 0.051049230.04762486	$ 0.04762486	$ 16,535,302
Jul 30, 2024	$ 0.0483345111,179,565	$ 0.049348540.04761471	$ 0.04761471	$ 11,179,565
Jul 29, 2024	$ 0.0492112813,443,310	$ 0.050923200.04856679	$ 0.04856679	$ 13,443,310
Jul 28, 2024	$ 0.0501184511,447,820	$ 0.052034500.04949185	$ 0.04949185	$ 11,447,820
Jul 27, 2024	$ 0.0520048815,075,621	$ 0.054046030.05082426	$ 0.05082426	$ 15,075,621
Jul 26, 2024	$ 0.0541235019,743,967	$ 0.054922800.05184973	$ 0.05184973	$ 19,743,967
Jul 25, 2024	$ 0.0533679732,769,448	$ 0.057501350.05050185	$ 0.05050185	$ 32,769,448
Jul 24, 2024	$ 0.0510776717,781,746	$ 0.054557200.04959396	$ 0.04959396	$ 17,781,746
Jul 23, 2024	$ 0.0537443713,924,438	$ 0.058159660.05320598	$ 0.05320598	$ 13,924,438
Jul 22, 2024	$ 0.057786939,540,699	$ 0.059327050.05762236	$ 0.05762236	$ 9,540,699

We will update this as soon as possible. If you like to help, you can contact us.