Gravity (by Galxe)
G
Rank #757
$0.00516326
Updated 25 days ago
Market Cap
$37.35M
24h Volume
$3.35M
Avg Volume (6m)
$5.98M
24h High/Low
$0.00523802
$0.00489008
$0.00489008
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
BNB Chain Ecosystem
Base Ecosystem
Zero Knowledge (ZK)
Decentralized Identifier (DID)
Gravity Alpha Ecosystem
Chains
Ethereum
0x9c7beba8f6ef664...
Base
0x9c7beba8f6ef664...
Binance Smart Chain
0x9c7beba8f6ef664...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00516326 | $0.00523802 | $0.00489008 | $0.00516326 | $3.35M | $37.35M |
| Dec 2, 2025 | $0.00495364 | $0.00513563 | $0.00484875 | $0.00513563 | $2.87M | $35.95M |
| Dec 1, 2025 | $0.00512784 | $0.00512784 | $0.00484354 | $0.00495813 | $2.92M | $35.52M |
| Nov 30, 2025 | $0.00523223 | $0.00523223 | $0.00514386 | $0.00520155 | $2.38M | $37.53M |
| Nov 29, 2025 | $0.00533815 | $0.00536741 | $0.00522971 | $0.00522971 | $2.99M | $38.43M |
| Nov 28, 2025 | $0.00542462 | $0.00551914 | $0.00531180 | $0.00535032 | $3.10M | $39.13M |
| Nov 27, 2025 | $0.00536843 | $0.00549773 | $0.00535318 | $0.00542602 | $3.29M | $39.16M |
| Nov 26, 2025 | $0.00535830 | $0.00535893 | $0.00517518 | $0.00534111 | $2.69M | $38.29M |
| Nov 25, 2025 | $0.00535044 | $0.00535513 | $0.00518995 | $0.00533019 | $2.69M | $38.23M |
| Nov 24, 2025 | $0.00512957 | $0.00536562 | $0.00507426 | $0.00533990 | $3.16M | $37.66M |
| Nov 23, 2025 | $0.00513411 | $0.00522920 | $0.00511659 | $0.00517519 | $2.87M | $37.50M |
| Nov 22, 2025 | $0.00512176 | $0.00516646 | $0.00500604 | $0.00516646 | $4.54M | $36.74M |
| Nov 21, 2025 | $0.00532354 | $0.00539995 | $0.00493032 | $0.00498950 | $4.71M | $37.13M |
| Nov 20, 2025 | $0.00536011 | $0.00553621 | $0.00517956 | $0.00540406 | $3.31M | $38.88M |
| Nov 19, 2025 | $0.00557564 | $0.00558419 | $0.00518462 | $0.00533505 | $3.02M | $39.06M |
| Nov 18, 2025 | $0.00541680 | $0.00562772 | $0.00541445 | $0.00559318 | $2.74M | $39.77M |
| Nov 17, 2025 | $0.00551893 | $0.00561388 | $0.00533776 | $0.00541467 | $2.64M | $39.96M |
| Nov 16, 2025 | $0.00560254 | $0.00564037 | $0.00538304 | $0.00542145 | $2.12M | $39.92M |
| Nov 15, 2025 | $0.00548109 | $0.00563204 | $0.00548109 | $0.00556775 | $2.71M | $40.33M |
| Nov 14, 2025 | $0.00571926 | $0.00571926 | $0.00549702 | $0.00550753 | $4.53M | $40.41M |
| Nov 13, 2025 | $0.00589522 | $0.00600738 | $0.00564159 | $0.00570942 | $6.43M | $42.53M |
| Nov 12, 2025 | $0.00622656 | $0.00634628 | $0.00588509 | $0.00592648 | $7.81M | $44.57M |
| Nov 11, 2025 | $0.00660140 | $0.00684631 | $0.00657503 | $0.00660140 | $6.48M | $47.86M |
| Nov 10, 2025 | $0.00680242 | $0.00680242 | $0.00680242 | $0.00680242 | $3.83M | $49.20M |
| Nov 9, 2025 | $0.00687858 | $0.00687858 | $0.00687858 | $0.00687858 | $2.71M | $49.77M |
| Nov 8, 2025 | $0.00691919 | $0.00691919 | $0.00691919 | $0.00691919 | $4.98M | $50.04M |
| Nov 7, 2025 | $0.00632243 | $0.00632243 | $0.00632243 | $0.00632243 | $2.97M | $45.68M |
| Nov 6, 2025 | $0.00638317 | $0.00638317 | $0.00638317 | $0.00638317 | $5.13M | $46.24M |
| Nov 5, 2025 | $0.00593126 | $0.00593126 | $0.00593126 | $0.00593126 | $6.45M | $42.90M |
| Nov 4, 2025 | $0.00616001 | $0.00616001 | $0.00616001 | $0.00616001 | $6.18M | $44.55M |
| Nov 3, 2025 | $0.00703764 | $0.00703764 | $0.00703764 | $0.00703764 | $2.77M | $50.91M |
| Nov 2, 2025 | $0.00694471 | $0.00694471 | $0.00694471 | $0.00694471 | $2.52M | $50.20M |
| Nov 1, 2025 | $0.00674245 | $0.00674245 | $0.00674245 | $0.00674245 | $2.53M | $48.77M |
| Oct 31, 2025 | $0.00670429 | $0.00670429 | $0.00670429 | $0.00670429 | $5.52M | $48.37M |
| Oct 30, 2025 | $0.00712155 | $0.00712155 | $0.00712155 | $0.00712155 | $2.70M | $51.50M |
| Oct 29, 2025 | $0.00725195 | $0.00725195 | $0.00725195 | $0.00725195 | $4.22M | $52.45M |
| Oct 28, 2025 | $0.00735739 | $0.00735739 | $0.00735739 | $0.00735739 | $5.03M | $53.25M |
| Oct 27, 2025 | $0.00740103 | $0.00740103 | $0.00740103 | $0.00740103 | $4.18M | $53.52M |
| Oct 26, 2025 | $0.00723820 | $0.00723820 | $0.00723820 | $0.00723820 | $2.35M | $52.47M |
| Oct 25, 2025 | $0.00731643 | $0.00731643 | $0.00731643 | $0.00731643 | $3.61M | $52.92M |
| Oct 24, 2025 | $0.00734847 | $0.00734847 | $0.00734847 | $0.00734847 | $2.16M | $53.15M |
| Oct 23, 2025 | $0.00720582 | $0.00720582 | $0.00720582 | $0.00720582 | $4.12M | $52.09M |
| Oct 22, 2025 | $0.00738540 | $0.00738540 | $0.00738540 | $0.00738540 | $3.80M | $53.46M |
| Oct 21, 2025 | $0.00760483 | $0.00760483 | $0.00760483 | $0.00760483 | $2.87M | $54.99M |
| Oct 20, 2025 | $0.00754143 | $0.00754143 | $0.00754143 | $0.00754143 | $2.60M | $54.52M |
| Oct 19, 2025 | $0.00748667 | $0.00748667 | $0.00748667 | $0.00748667 | $2.96M | $54.11M |
| Oct 18, 2025 | $0.00739740 | $0.00739740 | $0.00739740 | $0.00739740 | $4.32M | $53.53M |
| Oct 17, 2025 | $0.00751235 | $0.00751235 | $0.00751235 | $0.00751235 | $4.18M | $54.36M |
| Oct 16, 2025 | $0.00772677 | $0.00772677 | $0.00772677 | $0.00772677 | $3.35M | $55.92M |
| Oct 15, 2025 | $0.00806401 | $0.00806401 | $0.00806401 | $0.00806401 | $6.10M | $58.28M |
| Oct 14, 2025 | $0.00834125 | $0.00834125 | $0.00834125 | $0.00834125 | $7.06M | $60.32M |
| Oct 13, 2025 | $0.00800652 | $0.00800652 | $0.00800652 | $0.00800652 | $7.39M | $57.85M |
| Oct 12, 2025 | $0.00740376 | $0.00740376 | $0.00740376 | $0.00740376 | $11.17M | $53.49M |
| Oct 11, 2025 | $0.00730276 | $0.00730276 | $0.00730276 | $0.00730276 | $17.18M | $53.19M |
| Oct 10, 2025 | $0.00970084 | $0.00970084 | $0.00970084 | $0.00970084 | $4.23M | $70.16M |
| Oct 9, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $6.49M | $72.40M |
| Oct 8, 2025 | $0.00997233 | $0.00997233 | $0.00997233 | $0.00997233 | $4.04M | $72.10M |
| Oct 7, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $5.20M | $76.37M |
| Oct 6, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $3.69M | $73.98M |
| Oct 5, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $3.43M | $73.82M |
| Oct 4, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $4.03M | $75.92M |
| Oct 3, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.21M | $75.33M |
| Oct 2, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $3.90M | $74.89M |
| Oct 1, 2025 | $0.00983782 | $0.00983782 | $0.00983782 | $0.00983782 | $5.34M | $71.10M |
| Sep 30, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $2.93M | $72.66M |
| Sep 29, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $2.82M | $73.17M |
| Sep 28, 2025 | $0.00999945 | $0.00999945 | $0.00999945 | $0.00999945 | $1.63M | $72.36M |
| Sep 27, 2025 | $0.00999366 | $0.00999366 | $0.00999366 | $0.00999366 | $2.80M | $72.31M |
| Sep 26, 2025 | $0.00973187 | $0.00973187 | $0.00973187 | $0.00973187 | $4.14M | $70.38M |
| Sep 25, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $3.01M | $74.43M |
| Sep 24, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $3.63M | $73.09M |
| Sep 23, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $8.64M | $73.71M |
| Sep 22, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $4.30M | $79.31M |
| Sep 21, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $3.53M | $80.64M |
| Sep 20, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $6.75M | $79.62M |
| Sep 19, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $4.03M | $83.68M |
| Sep 18, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $5.30M | $83.22M |
| Sep 17, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $3.19M | $82.31M |
| Sep 16, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $4.94M | $81.30M |
| Sep 15, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $4.53M | $84.57M |
| Sep 14, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $6.96M | $89.16M |
| Sep 13, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $4.40M | $86.73M |
| Sep 12, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $4.23M | $85.26M |
| Sep 11, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $3.46M | $85.86M |
| Sep 10, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $3.81M | $84.04M |
| Sep 9, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $3.31M | $84.37M |
| Sep 8, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $2.99M | $81.21M |
| Sep 7, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $2.19M | $80.02M |
| Sep 6, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $3.13M | $80.99M |
| Sep 5, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $3.28M | $79.88M |
| Sep 4, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $3.37M | $82.60M |
| Sep 3, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $3.37M | $82.93M |
| Sep 2, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $4.11M | $80.97M |
| Sep 1, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $3.92M | $83.49M |
| Aug 31, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $2.50M | $84.27M |
| Aug 30, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $4.62M | $83.50M |
| Aug 29, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $4.04M | $88.29M |
| Aug 28, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $4.32M | $84.79M |
| Aug 27, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $5.72M | $84.69M |
| Aug 26, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $7.01M | $81.01M |
| Aug 25, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $4.48M | $85.20M |
| Aug 24, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $3.47M | $87.08M |
| Aug 23, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $6.67M | $88.05M |
| Aug 22, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $4.07M | $82.09M |
| Aug 21, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $5.32M | $84.62M |
| Aug 20, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $5.93M | $80.80M |
| Aug 19, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $7.12M | $84.80M |
| Aug 18, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $3.90M | $87.61M |
| Aug 17, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $4.11M | $88.56M |
| Aug 16, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $6.16M | $86.16M |
| Aug 15, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $9.09M | $87.18M |
| Aug 14, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $7.43M | $95.18M |
| Aug 13, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $7.15M | $91.50M |
| Aug 12, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $7.11M | $86.05M |
| Aug 11, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $5.95M | $91.41M |
| Aug 10, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $4.90M | $92.27M |
| Aug 9, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $4.49M | $91.17M |
| Aug 8, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $6.69M | $89.81M |
| Aug 7, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $3.94M | $88.06M |
| Aug 6, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $5.08M | $86.64M |
| Aug 5, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $4.94M | $89.66M |
| Aug 4, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $4.21M | $86.63M |
| Aug 3, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $5.99M | $83.94M |
| Aug 2, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $9.78M | $85.41M |
| Aug 1, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $9.12M | $88.08M |
| Jul 31, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $6.14M | $92.15M |
| Jul 30, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $7.97M | $91.63M |
| Jul 29, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $7.70M | $93.30M |
| Jul 28, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $8.47M | $100.68M |
| Jul 27, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $7.84M | $98.47M |
| Jul 26, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $8.30M | $97.51M |
| Jul 25, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $9.32M | $95.52M |
| Jul 24, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $14.29M | $99.13M |
| Jul 23, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $14.90M | $106.36M |
| Jul 22, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $22.88M | $108.14M |
| Jul 21, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $12.69M | $104.30M |
| Jul 20, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $8.94M | $95.92M |
| Jul 19, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $15.59M | $96.60M |
| Jul 18, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $11.02M | $99.24M |
| Jul 17, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $10.30M | $98.43M |
| Jul 16, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $11.34M | $97.43M |
| Jul 15, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $10.69M | $95.09M |
| Jul 14, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $9.84M | $96.09M |
| Jul 13, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $24.09M | $95.91M |
| Jul 12, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $14.70M | $94.52M |
| Jul 11, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $12.57M | $92.43M |
| Jul 10, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $10.93M | $89.39M |
| Jul 9, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $18.00M | $85.92M |
| Jul 8, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $7.10M | $82.98M |
| Jul 7, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $6.54M | $84.61M |
| Jul 6, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $28.33M | $86.34M |
| Jul 5, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $24.83M | $83.35M |
| Jul 4, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $7.18M | $84.85M |
| Jul 3, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $5.56M | $84.25M |
| Jul 2, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $4.93M | $78.85M |
| Jul 1, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $4.83M | $81.02M |
| Jun 30, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $3.72M | $84.19M |
| Jun 29, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $5.61M | $83.49M |
| Jun 28, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $4.83M | $79.35M |