Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Gravity Tether (GUSDT)
GUSDT
Gravity Tether (GUSDT)
0.004400 $
+0.000050 (%+1.15)
Overview
Technicals
Comments
Archive

GUSDT: Gravity Tether Historical Data

Historical price data, yearly archive and performance analysis for Gravity Tether.

Historical Chart

Loading chart...

Average

OPEN 0.0135
CLOSE 0.0135

Low

LOW 0.004

High

HIGH 0.0409
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.03 0.0304 0.0291 0.0302
01/02/2025 0.0302 0.0314 0.0301 0.0311
01/03/2025 0.0311 0.0321 0.0303 0.032
01/04/2025 0.032 0.0323 0.0313 0.0317
01/05/2025 0.0317 0.0321 0.0311 0.0318
01/06/2025 0.0318 0.0327 0.0313 0.0322
01/07/2025 0.0322 0.0409 0.032 0.0359
01/08/2025 0.0359 0.0359 0.0308 0.0332
01/09/2025 0.0332 0.0337 0.0308 0.0315
01/10/2025 0.0315 0.0337 0.0307 0.0333
01/11/2025 0.0333 0.0334 0.0318 0.0321
01/12/2025 0.032 0.0321 0.0305 0.0307
01/13/2025 0.0307 0.0316 0.0271 0.0289
01/14/2025 0.0289 0.03 0.0285 0.0298
01/15/2025 0.0298 0.0309 0.0286 0.0307
01/16/2025 0.0307 0.0308 0.0295 0.0297
01/17/2025 0.0297 0.031 0.0297 0.0309
01/18/2025 0.0309 0.0313 0.0287 0.0291
01/19/2025 0.0291 0.0297 0.0261 0.0265
01/20/2025 0.0265 0.0286 0.0256 0.0265
01/21/2025 0.0264 0.0292 0.0257 0.0288
01/22/2025 0.0288 0.0295 0.0274 0.0275
01/23/2025 0.0275 0.0296 0.0262 0.0296
01/24/2025 0.0296 0.0297 0.0266 0.0292
01/25/2025 0.0292 0.0294 0.0273 0.028
01/26/2025 0.028 0.0288 0.0276 0.0276
01/27/2025 0.0276 0.0279 0.0253 0.0263
01/28/2025 0.0263 0.0285 0.025 0.0251
01/29/2025 0.0251 0.0266 0.025 0.0261
01/30/2025 0.0261 0.0293 0.0257 0.0291
01/31/2025 0.0291 0.0291 0.0268 0.0272
02/01/2025 0.0272 0.0274 0.0245 0.0245
02/02/2025 0.0245 0.0249 0.0199 0.0209
02/03/2025 0.0209 0.022 0.0162 0.0218
02/04/2025 0.0218 0.022 0.0196 0.0204
02/05/2025 0.0204 0.0204 0.019 0.0192
02/06/2025 0.0192 0.0196 0.0182 0.0184
02/07/2025 0.0184 0.0197 0.0175 0.0179
02/08/2025 0.0179 0.0191 0.0178 0.019
02/09/2025 0.019 0.0196 0.018 0.0188
02/10/2025 0.0188 0.0195 0.0182 0.0193
02/11/2025 0.0192 0.0201 0.0187 0.019
02/12/2025 0.0189 0.02 0.0182 0.0198
02/13/2025 0.0198 0.0209 0.019 0.0195
02/14/2025 0.0195 0.0202 0.0194 0.0199
02/15/2025 0.0199 0.02 0.0192 0.0193
02/16/2025 0.0193 0.0199 0.019 0.0194
02/17/2025 0.0194 0.0199 0.0189 0.0193
02/18/2025 0.0193 0.0193 0.0178 0.0183
02/19/2025 0.0183 0.0189 0.0181 0.0188
02/20/2025 0.0188 0.02 0.0187 0.0195
02/21/2025 0.0195 0.0202 0.0187 0.019
02/22/2025 0.019 0.0206 0.0189 0.0199
02/23/2025 0.0199 0.02 0.0195 0.0199
02/24/2025 0.0199 0.02 0.0181 0.0182
02/25/2025 0.0183 0.0191 0.0174 0.019
02/26/2025 0.019 0.0212 0.0189 0.0207
02/27/2025 0.0207 0.023 0.0199 0.0212
02/28/2025 0.0212 0.0232 0.0191 0.0216
03/01/2025 0.0216 0.0219 0.0198 0.0202
03/02/2025 0.0202 0.0209 0.0195 0.0205
03/03/2025 0.0205 0.0206 0.0172 0.0174
03/04/2025 0.0174 0.0174 0.0155 0.0167
03/05/2025 0.0167 0.0175 0.0165 0.0174
03/06/2025 0.0174 0.0175 0.0166 0.0168
03/07/2025 0.0168 0.0173 0.016 0.0165
03/08/2025 0.0165 0.0167 0.0162 0.0164
03/09/2025 0.0164 0.0165 0.0148 0.015
03/10/2025 0.015 0.0157 0.0139 0.0143
03/11/2025 0.0143 0.0148 0.0135 0.0145
03/12/2025 0.0145 0.0151 0.0141 0.0147
03/13/2025 0.0148 0.0149 0.0142 0.0145
03/14/2025 0.0145 0.0157 0.0145 0.0154
03/15/2025 0.0154 0.0155 0.015 0.0154
03/16/2025 0.0155 0.0156 0.0148 0.0149
03/17/2025 0.0149 0.0156 0.0149 0.0155
03/18/2025 0.0156 0.0156 0.015 0.0155
03/19/2025 0.0155 0.016 0.0154 0.016
03/20/2025 0.016 0.016 0.0155 0.0155
03/21/2025 0.0155 0.0156 0.0152 0.0156
03/22/2025 0.0155 0.0175 0.0155 0.017
03/23/2025 0.017 0.0178 0.0164 0.0166
03/24/2025 0.0166 0.0179 0.0166 0.0171
03/25/2025 0.0171 0.0172 0.0166 0.0171
03/26/2025 0.0171 0.0173 0.0165 0.0166
03/27/2025 0.0166 0.0173 0.0165 0.0168
03/28/2025 0.0168 0.0178 0.0154 0.0157
03/29/2025 0.0157 0.0158 0.0149 0.0151
03/30/2025 0.0151 0.0155 0.0149 0.0151
03/31/2025 0.0151 0.0153 0.0147 0.015
04/01/2025 0.015 0.0157 0.0149 0.0153
04/02/2025 0.0153 0.0153 0.0139 0.0141
04/03/2025 0.0141 0.0149 0.0139 0.0144
04/04/2025 0.0144 0.0145 0.0139 0.0143
04/05/2025 0.0143 0.0144 0.0139 0.0141
04/06/2025 0.0141 0.0141 0.0124 0.0128
04/07/2025 0.0128 0.0132 0.0116 0.0127
04/08/2025 0.0127 0.0131 0.0119 0.0119
04/09/2025 0.0119 0.0133 0.0115 0.0132
04/10/2025 0.0131 0.0131 0.0125 0.0128
04/11/2025 0.0128 0.0135 0.0127 0.0134
04/12/2025 0.0134 0.0139 0.0133 0.0139
04/13/2025 0.0139 0.0139 0.0128 0.0129
04/14/2025 0.0129 0.0135 0.0128 0.0132
04/15/2025 0.0132 0.0135 0.013 0.0132
04/16/2025 0.0132 0.0134 0.0127 0.0128
04/17/2025 0.0129 0.0136 0.0128 0.0134
04/18/2025 0.0135 0.0146 0.0133 0.0139
04/19/2025 0.0139 0.0149 0.0138 0.0144
04/20/2025 0.0144 0.0145 0.0139 0.0143
04/21/2025 0.0143 0.0145 0.0139 0.0139
04/22/2025 0.0139 0.0146 0.0136 0.0146
04/23/2025 0.0146 0.015 0.0145 0.0149
04/24/2025 0.0149 0.015 0.0143 0.015
04/25/2025 0.0149 0.0154 0.0147 0.0152
04/26/2025 0.0152 0.0156 0.0148 0.0152
04/27/2025 0.0152 0.0153 0.0145 0.0145
04/28/2025 0.0145 0.0151 0.0142 0.0151
04/29/2025 0.015 0.0155 0.015 0.0152
04/30/2025 0.0152 0.0161 0.015 0.0158
05/01/2025 0.0158 0.016 0.0153 0.0155
05/02/2025 0.0155 0.0162 0.0155 0.0159
05/03/2025 0.0159 0.016 0.0148 0.0151
05/04/2025 0.0151 0.0151 0.0143 0.0143
05/05/2025 0.0143 0.0146 0.0141 0.0143
05/06/2025 0.0143 0.0146 0.0135 0.014
05/07/2025 0.014 0.0154 0.014 0.0148
05/08/2025 0.0148 0.016 0.0145 0.0159
05/09/2025 0.0159 0.0165 0.0156 0.0164
05/10/2025 0.0164 0.0172 0.0161 0.0172
05/11/2025 0.0172 0.0174 0.0164 0.0166
05/12/2025 0.0166 0.0173 0.0161 0.0171
05/13/2025 0.0171 0.0172 0.0162 0.0171
05/14/2025 0.0171 0.0173 0.0164 0.0166
05/15/2025 0.0166 0.0171 0.0156 0.016
05/16/2025 0.016 0.0162 0.0154 0.0155
05/17/2025 0.0155 0.0157 0.0148 0.0151
05/18/2025 0.0151 0.0157 0.0146 0.0154
05/19/2025 0.0154 0.0154 0.0143 0.015
05/20/2025 0.015 0.0153 0.0146 0.0152
05/21/2025 0.0152 0.0155 0.0149 0.0154
05/22/2025 0.0154 0.0162 0.0154 0.0161
05/23/2025 0.0161 0.0164 0.015 0.0151
05/24/2025 0.0151 0.0153 0.0149 0.015
05/25/2025 0.015 0.0151 0.0142 0.0149
05/26/2025 0.0149 0.015 0.0144 0.0145
05/27/2025 0.0145 0.0153 0.0141 0.0151
05/28/2025 0.0151 0.0152 0.0144 0.0148
05/29/2025 0.0148 0.015 0.0142 0.0143
05/30/2025 0.0142 0.0144 0.0129 0.013
05/31/2025 0.013 0.0131 0.0126 0.013
06/01/2025 0.013 0.0131 0.0126 0.013
06/02/2025 0.013 0.0133 0.0127 0.0133
06/03/2025 0.0133 0.0137 0.0132 0.0135
06/04/2025 0.0135 0.014 0.0134 0.0134
06/05/2025 0.0134 0.0136 0.0126 0.0128
06/06/2025 0.0128 0.0134 0.0127 0.013
06/07/2025 0.013 0.0135 0.013 0.0134
06/08/2025 0.0134 0.0135 0.013 0.0131
06/09/2025 0.0131 0.0137 0.0129 0.0137
06/10/2025 0.0137 0.014 0.0135 0.014
06/11/2025 0.014 0.0142 0.0135 0.0136
06/12/2025 0.0136 0.0136 0.0128 0.0128
06/13/2025 0.0128 0.0128 0.0119 0.0123
06/14/2025 0.0123 0.0124 0.012 0.0122
06/15/2025 0.0122 0.0124 0.012 0.0123
06/16/2025 0.0123 0.0127 0.012 0.0122
06/17/2025 0.0122 0.0124 0.0117 0.0117
06/18/2025 0.0117 0.0117 0.0111 0.0115
06/19/2025 0.0116 0.0117 0.0114 0.0117
06/20/2025 0.0117 0.012 0.0112 0.0114
06/21/2025 0.0114 0.0116 0.0108 0.011
06/22/2025 0.011 0.0111 0.0099 0.0103
06/23/2025 0.0103 0.0113 0.0103 0.0113
06/24/2025 0.0113 0.0116 0.0113 0.0116
06/25/2025 0.0116 0.0116 0.0111 0.0111
06/26/2025 0.0111 0.0115 0.0109 0.0109
06/27/2025 0.0109 0.0112 0.0108 0.011
06/28/2025 0.011 0.0116 0.0109 0.0115
06/29/2025 0.0116 0.0117 0.0113 0.0117
06/30/2025 0.0117 0.0117 0.0111 0.0112
07/01/2025 0.0112 0.0112 0.0109 0.0109
07/02/2025 0.0109 0.0118 0.0108 0.0116
07/03/2025 0.0117 0.012 0.0115 0.0118
07/04/2025 0.0118 0.0128 0.0114 0.0115
07/05/2025 0.0115 0.0128 0.0115 0.012
07/06/2025 0.012 0.012 0.0115 0.0117
07/07/2025 0.0117 0.0118 0.0114 0.0115
07/08/2025 0.0115 0.0123 0.0114 0.0119
07/09/2025 0.0119 0.0125 0.0118 0.0123
07/10/2025 0.0123 0.013 0.012 0.0128
07/11/2025 0.0128 0.0134 0.0126 0.0131
07/12/2025 0.0131 0.014 0.0128 0.0133
07/13/2025 0.0133 0.0136 0.0131 0.0133
07/14/2025 0.0133 0.0137 0.0129 0.0132
07/15/2025 0.0132 0.0135 0.0127 0.0135
07/16/2025 0.0135 0.0139 0.0134 0.0136
07/17/2025 0.0136 0.0138 0.0133 0.0137
07/18/2025 0.0137 0.014 0.0132 0.0134
07/19/2025 0.0134 0.0135 0.0128 0.0133
07/20/2025 0.0133 0.0147 0.0131 0.0144
07/21/2025 0.0144 0.0155 0.0144 0.0149
07/22/2025 0.0149 0.0149 0.014 0.0147
07/23/2025 0.0147 0.0147 0.0134 0.0137
07/24/2025 0.0137 0.0138 0.0128 0.0132
07/25/2025 0.0132 0.0135 0.0128 0.0135
07/26/2025 0.0135 0.0141 0.0135 0.0136
07/27/2025 0.0136 0.0142 0.0135 0.014
07/28/2025 0.014 0.0141 0.0129 0.0129
07/29/2025 0.0129 0.0132 0.0124 0.0127
07/30/2025 0.0127 0.0128 0.0123 0.0127
07/31/2025 0.0128 0.0133 0.0121 0.0122
08/01/2025 0.0122 0.0122 0.0115 0.0118
08/02/2025 0.0118 0.012 0.0114 0.0116
08/03/2025 0.0116 0.012 0.0115 0.012
08/04/2025 0.012 0.0124 0.0119 0.0124
08/05/2025 0.0124 0.0124 0.0118 0.012
08/06/2025 0.012 0.0122 0.0117 0.0122
08/07/2025 0.0122 0.0125 0.0118 0.0125
08/08/2025 0.0124 0.0127 0.0123 0.0126
08/09/2025 0.0126 0.013 0.0125 0.0128
08/10/2025 0.0128 0.0132 0.0123 0.0127
08/11/2025 0.0127 0.0129 0.0118 0.0119
08/12/2025 0.0119 0.0127 0.0117 0.0126
08/13/2025 0.0127 0.0133 0.0126 0.0132
08/14/2025 0.0132 0.0133 0.0119 0.012
08/15/2025 0.012 0.0122 0.0116 0.012
08/16/2025 0.0119 0.0123 0.0119 0.0122
08/17/2025 0.0122 0.0124 0.0121 0.0121
08/18/2025 0.0121 0.0121 0.0114 0.0117
08/19/2025 0.0117 0.0119 0.0111 0.0112
08/20/2025 0.0112 0.0118 0.0111 0.0117
08/21/2025 0.0117 0.0118 0.0113 0.0114
08/22/2025 0.0114 0.0122 0.011 0.0122
08/23/2025 0.0122 0.0123 0.012 0.012
08/24/2025 0.0121 0.0122 0.0116 0.0118
08/25/2025 0.0118 0.012 0.011 0.0112
08/26/2025 0.0112 0.0118 0.011 0.0117
08/27/2025 0.0117 0.0119 0.0115 0.0117
08/28/2025 0.0117 0.0122 0.0116 0.0122
08/29/2025 0.0122 0.0123 0.0113 0.0115
08/30/2025 0.0115 0.0118 0.0114 0.0116
08/31/2025 0.0116 0.0121 0.0115 0.0115
09/01/2025 0.0115 0.0117 0.011 0.0112
09/02/2025 0.0112 0.0115 0.0111 0.0115
09/03/2025 0.0115 0.0116 0.0112 0.0114
09/04/2025 0.0114 0.0115 0.0109 0.011
09/05/2025 0.011 0.0114 0.011 0.0112
09/06/2025 0.0112 0.0112 0.011 0.0111
09/07/2025 0.0111 0.0113 0.011 0.0112
09/08/2025 0.0112 0.0117 0.0111 0.0117
09/09/2025 0.0117 0.012 0.0115 0.0116
09/10/2025 0.0116 0.012 0.0116 0.0119
09/11/2025 0.0119 0.0119 0.0115 0.0118
09/12/2025 0.0118 0.012 0.0116 0.012
09/13/2025 0.012 0.0124 0.0118 0.0124
09/14/2025 0.0124 0.0124 0.0115 0.0117
09/15/2025 0.0117 0.0119 0.011 0.0112
09/16/2025 0.0112 0.0114 0.011 0.0114
09/17/2025 0.0114 0.0115 0.0109 0.0115
09/18/2025 0.0115 0.0117 0.0114 0.0116
09/19/2025 0.0116 0.0117 0.0109 0.011
09/20/2025 0.011 0.0113 0.0109 0.0112
09/21/2025 0.0112 0.0113 0.0109 0.011
09/22/2025 0.011 0.011 0.01 0.0102
09/23/2025 0.0102 0.0103 0.0099 0.0101
09/24/2025 0.0101 0.0105 0.01 0.0103
09/25/2025 0.0103 0.0103 0.0096 0.0097
09/26/2025 0.0098 0.01 0.0096 0.01
09/27/2025 0.01 0.0101 0.0099 0.01
09/28/2025 0.01 0.0101 0.0098 0.0101
09/29/2025 0.0101 0.0102 0.0098 0.01
09/30/2025 0.01 0.01 0.0096 0.0099
10/01/2025 0.0099 0.0104 0.0098 0.0104
10/02/2025 0.0104 0.0105 0.0102 0.0105
10/03/2025 0.0105 0.0107 0.0103 0.0105
10/04/2025 0.0105 0.0105 0.0102 0.0102
10/05/2025 0.0102 0.0106 0.0101 0.0102
10/06/2025 0.0102 0.0106 0.0102 0.0105
10/07/2025 0.0105 0.0106 0.0099 0.01
10/08/2025 0.01 0.0101 0.0097 0.01
10/09/2025 0.01 0.01 0.0095 0.0097
10/10/2025 0.0097 0.0098 0.004 0.0073
10/11/2025 0.0073 0.0077 0.0072 0.0074
10/12/2025 0.0074 0.0081 0.0072 0.008
10/13/2025 0.008 0.0084 0.0078 0.0083
10/14/2025 0.0083 0.0084 0.0076 0.008
10/15/2025 0.0081 0.0083 0.0076 0.0077
10/16/2025 0.0077 0.008 0.0075 0.0075
10/17/2025 0.0075 0.0077 0.007 0.0074
10/18/2025 0.0074 0.0076 0.0073 0.0075
10/19/2025 0.0075 0.0077 0.0073 0.0075
10/20/2025 0.0075 0.0078 0.0074 0.0076
10/21/2025 0.0076 0.0079 0.0072 0.0074
10/22/2025 0.0074 0.0075 0.0071 0.0072
10/23/2025 0.0072 0.0075 0.0072 0.0073
10/24/2025 0.0074 0.0075 0.0072 0.0073
10/25/2025 0.0073 0.0073 0.0072 0.0072
10/26/2025 0.0072 0.0075 0.0072 0.0074
10/27/2025 0.0074 0.0078 0.0073 0.0073
10/28/2025 0.0074 0.0075 0.0071 0.0073
10/29/2025 0.0072 0.0073 0.007 0.0071
10/30/2025 0.0071 0.0072 0.0065 0.0067
10/31/2025 0.0067 0.0069 0.0067 0.0068
11/01/2025 0.0068 0.007 0.0067 0.007
11/02/2025 0.007 0.0071 0.0068 0.0071
11/03/2025 0.007 0.007 0.0061 0.0062
11/04/2025 0.0062 0.0063 0.0058 0.0059
11/05/2025 0.0059 0.0064 0.0057 0.0064
11/06/2025 0.0064 0.0065 0.0062 0.0064
11/07/2025 0.0064 0.007 0.0063 0.0069
11/08/2025 0.0069 0.007 0.0068 0.0069
11/09/2025 0.0069 0.007 0.0066 0.0068
11/10/2025 0.0068 0.0069 0.0067 0.0068
11/11/2025 0.0068 0.0069 0.0062 0.0062
11/12/2025 0.0062 0.0064 0.0059 0.0059
11/13/2025 0.0059 0.006 0.0056 0.0057
11/14/2025 0.0057 0.006 0.0054 0.0055
11/15/2025 0.0055 0.0057 0.0055 0.0056
11/16/2025 0.0056 0.0057 0.0053 0.0055
11/17/2025 0.0055 0.0057 0.0053 0.0054
11/18/2025 0.0054 0.0057 0.0054 0.0056
11/19/2025 0.0056 0.0057 0.0052 0.0054
11/20/2025 0.0054 0.0056 0.0051 0.0053
11/21/2025 0.0053 0.0054 0.0049 0.0051
11/22/2025 0.0051 0.0053 0.005 0.0051
11/23/2025 0.0051 0.0053 0.0051 0.0051
11/24/2025 0.0051 0.0054 0.0051 0.0053
11/25/2025 0.0053 0.0054 0.0052 0.0054
11/26/2025 0.0054 0.0054 0.0052 0.0054
11/27/2025 0.0054 0.0055 0.0053 0.0054
11/28/2025 0.0054 0.0056 0.0053 0.0054
11/29/2025 0.0053 0.0054 0.0052 0.0052
11/30/2025 0.0052 0.0053 0.0051 0.0051
12/01/2025 0.0051 0.0051 0.0048 0.005
12/02/2025 0.0049 0.0052 0.0048 0.0051
12/03/2025 0.0051 0.0053 0.0051 0.0052
12/04/2025 0.0052 0.0052 0.0051 0.0051
12/05/2025 0.0051 0.0051 0.0048 0.0049
12/06/2025 0.0049 0.005 0.0049 0.005
12/07/2025 0.005 0.005 0.0048 0.0049
12/08/2025 0.0049 0.005 0.0049 0.005
12/09/2025 0.0049 0.0055 0.0049 0.0053
12/10/2025 0.0053 0.0069 0.0053 0.0064
12/11/2025 0.0064 0.0065 0.0056 0.0058
12/12/2025 0.0058 0.006 0.0055 0.0057
12/13/2025 0.0057 0.0057 0.0054 0.0054
12/14/2025 0.0055 0.0055 0.0051 0.0053
12/15/2025 0.0053 0.0055 0.0047 0.0048
12/16/2025 0.0048 0.0048 0.0045 0.0046
12/17/2025 0.0046 0.0048 0.0043 0.0043
12/18/2025 0.0044 0.0044 0.0042 0.0043
12/19/2025 0.0043 0.0045 0.0042 0.0045
12/20/2025 0.0045 0.0047 0.0045 0.0045
12/21/2025 0.0045 0.0045 0.0043 0.0044
12/22/2025 0.0044 0.0045 0.0044 0.0044
12/23/2025 0.0044 0.0044 0.0043 0.0044
12/24/2025 0.0044 0.0044 0.0043 0.0043
12/25/2025 0.0043 0.0045 0.0043 0.0043
12/26/2025 0.0043 0.0044 0.0042 0.0043
12/27/2025 0.0043 0.0044 0.0042 0.0044
12/28/2025 0.0044 0.0046 0.0044 0.0045
12/29/2025 0.0045 0.0048 0.0044 0.0045
12/30/2025 0.0045 0.0049 0.0044 0.0045
12/31/2025 0.0045 0.0046 0.0043 0.0044