GRAVITAS Historical USD Price
Daily close · Apr 15, 2025 → Oct 14, 2026Daily price history
Sep 5, 2026 → Oct 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | $0.00000971 | $0.00000981 | $0.00000935 | $0.00000939 | $3.67 |
| 2026-10-13 | $0.00000951 | $0.00000985 | $0.0000094 | $0.0000097 | $3.79 |
| 2026-10-12 | $0.00000985 | $0.00001 | $0.0000095 | $0.0000095 | $3.72 |
| 2026-10-11 | $0.00000973 | $0.00000992 | $0.0000097 | $0.00000985 | $3.85 |
| 2026-10-10 | $0.00000966 | $0.00000978 | $0.00000966 | $0.00000973 | $3.81 |
| 2026-10-09 | $0.00000962 | $0.00000974 | $0.0000096 | $0.00000966 | $3.78 |
| 2026-10-08 | $0.00000999 | $0.00001004 | $0.00000936 | $0.00000961 | $3.76 |
| 2026-10-07 | $0.00001048 | $0.00001048 | $0.00000988 | $0.00001 | $3.91 |
| 2026-10-06 | $0.00001053 | $0.00001058 | $0.00001043 | $0.00001048 | $4.10 |
| 2026-10-05 | $0.00001054 | $0.00001056 | $0.00001053 | $0.00001053 | $4.12 |
| 2026-09-24 | $0.00001044 | $0.00001049 | $0.00001025 | $0.00001045 | $1.57 |
| 2026-09-23 | $0.0000107 | $0.00001083 | $0.0000103 | $0.00001044 | $1.57 |
| 2026-09-22 | $0.00001078 | $0.00001078 | $0.00001057 | $0.0000107 | $1.60 |
| 2026-09-21 | $0.0000103 | $0.00001089 | $0.0000103 | $0.00001079 | $1.62 |
| 2026-09-20 | $0.00001022 | $0.00001028 | $0.00000999 | $0.00001028 | $1.54 |
| 2026-09-19 | $0.00001015 | $0.00001032 | $0.00001013 | $0.00001024 | $1.54 |
| 2026-09-18 | $0.00000951 | $0.00001027 | $0.00000948 | $0.00001015 | $1.52 |
| 2026-09-17 | $0.0000094 | $0.00000965 | $0.00000939 | $0.00000952 | $1.43 |
| 2026-09-16 | $0.00000933 | $0.00000943 | $0.00000923 | $0.0000094 | $1.41 |
| 2026-09-15 | $0.00000978 | $0.0000098 | $0.0000092 | $0.00000934 | $2.80 |
| 2026-09-14 | $0.00000964 | $0.00001014 | $0.00000961 | $0.00000978 | $2.93 |
| 2026-09-13 | $0.00000982 | $0.00000983 | $0.0000096 | $0.00000963 | $2.89 |
| 2026-09-12 | $0.00000978 | $0.00000989 | $0.00000976 | $0.00000982 | $2.95 |
| 2026-09-11 | $0.00000949 | $0.00001025 | $0.00000948 | $0.00000978 | $2.94 |
| 2026-09-10 | $0.00000965 | $0.00000971 | $0.00000943 | $0.00000948 | $2.84 |
| 2026-09-09 | $0.00000972 | $0.00000986 | $0.00000957 | $0.00000965 | $8.84 |
| 2026-09-08 | $0.00000968 | $0.00000974 | $0.0000095 | $0.00000971 | $8.90 |
| 2026-09-07 | $0.00000977 | $0.00000984 | $0.0000096 | $0.00000968 | $8.19 |
| 2026-09-06 | $0.00000964 | $0.0000098 | $0.00000962 | $0.00000977 | $8.27 |
| 2026-09-05 | $0.00000954 | $0.00000968 | $0.00000951 | $0.00000964 | $8.16 |