Identifier on Bitfinex: tGNTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-30 |
0.2087 USD |
906.7201 GNT |
0.2100 USD |
0.2057 USD |
0.2100 USD |
0.2100 USD |
2023-05-29 |
0.2076 USD |
13,130.9310 GNT |
0.2125 USD |
0.2043 USD |
0.2140 USD |
0.2058 USD |
2023-05-28 |
0.2106 USD |
113,569.7008 GNT |
0.2060 USD |
0.2039 USD |
0.2125 USD |
0.2093 USD |
2023-05-27 |
0.2046 USD |
1,149.3053 GNT |
0.2070 USD |
0.2025 USD |
0.2070 USD |
0.2032 USD |
2023-05-26 |
0.2049 USD |
2,261.6781 GNT |
0.2023 USD |
0.2005 USD |
0.2088 USD |
0.2044 USD |
2023-05-25 |
0.2003 USD |
26,651.8448 GNT |
0.2021 USD |
0.1996 USD |
0.2063 USD |
0.2023 USD |
2023-05-24 |
0.2008 USD |
66,252.7275 GNT |
0.2118 USD |
0.1993 USD |
0.2140 USD |
0.2049 USD |
2023-05-23 |
0.2098 USD |
42,221.1318 GNT |
0.2138 USD |
0.2073 USD |
0.2175 USD |
0.2109 USD |
2023-05-22 |
0.2098 USD |
3,877.8561 GNT |
0.2102 USD |
0.2035 USD |
0.2151 USD |
0.2139 USD |
2023-05-21 |
0.2123 USD |
752.2452 GNT |
0.2158 USD |
0.2110 USD |
0.2158 USD |
0.2110 USD |
2023-05-20 |
0.2141 USD |
996.0975 GNT |
0.2115 USD |
0.2110 USD |
0.2158 USD |
0.2158 USD |
2023-05-19 |
0.2148 USD |
790.7672 GNT |
0.2158 USD |
0.2110 USD |
0.2158 USD |
0.2123 USD |
2023-05-18 |
0.2136 USD |
2,893.7358 GNT |
0.2186 USD |
0.2103 USD |
0.2199 USD |
0.2158 USD |
2023-05-17 |
0.2149 USD |
916.4522 GNT |
0.2174 USD |
0.2103 USD |
0.2189 USD |
0.2189 USD |
2023-05-16 |
0.2144 USD |
1,038.5344 GNT |
0.2177 USD |
0.2102 USD |
0.2181 USD |
0.2117 USD |
2023-05-15 |
0.2162 USD |
908.2108 GNT |
0.2166 USD |
0.2115 USD |
0.2188 USD |
0.2141 USD |
2023-05-14 |
0.2139 USD |
836.3829 GNT |
0.2162 USD |
0.2087 USD |
0.2173 USD |
0.2155 USD |
2023-05-13 |
0.2147 USD |
746.7181 GNT |
0.2150 USD |
0.2086 USD |
0.2180 USD |
0.2180 USD |
2023-05-12 |
0.2109 USD |
852.0588 GNT |
0.2152 USD |
0.2044 USD |
0.2154 USD |
0.2153 USD |
2023-05-11 |
0.2191 USD |
731.2090 GNT |
0.2234 USD |
0.2094 USD |
0.2255 USD |
0.2154 USD |
2023-05-10 |
0.2231 USD |
3,029.6926 GNT |
0.2191 USD |
0.2147 USD |
0.2256 USD |
0.2178 USD |
2023-05-09 |
0.2182 USD |
726.5616 GNT |
0.2190 USD |
0.2132 USD |
0.2218 USD |
0.2191 USD |
2023-05-08 |
0.2194 USD |
5,265.5616 GNT |
0.2312 USD |
0.2103 USD |
0.2316 USD |
0.2130 USD |
2023-05-07 |
0.2283 USD |
848.6896 GNT |
0.2305 USD |
0.2251 USD |
0.2341 USD |
0.2265 USD |
2023-05-06 |
0.2300 USD |
958.7740 GNT |
0.2401 USD |
0.2239 USD |
0.2401 USD |
0.2270 USD |
2023-05-05 |
0.2369 USD |
625.0085 GNT |
0.2351 USD |
0.2282 USD |
0.2411 USD |
0.2403 USD |
2023-05-04 |
0.2333 USD |
1,888.9950 GNT |
0.2327 USD |
0.2257 USD |
0.2384 USD |
0.2364 USD |
2023-05-03 |
0.2271 USD |
954.7564 GNT |
0.2314 USD |
0.2215 USD |
0.2320 USD |
0.2293 USD |
2023-05-02 |
0.2281 USD |
762.0302 GNT |
0.2289 USD |
0.2219 USD |
0.2318 USD |
0.2250 USD |
2023-05-01 |
0.2279 USD |
1,958.9862 GNT |
0.2364 USD |
0.2224 USD |
0.2368 USD |
0.2302 USD |
2023-04-30 |
0.2346 USD |
1,407.9998 GNT |
0.2393 USD |
0.2299 USD |
0.2400 USD |
0.2381 USD |
2023-04-29 |
0.2360 USD |
1,983.3920 GNT |
0.2381 USD |
0.2320 USD |
0.2410 USD |
0.2394 USD |
2023-04-28 |
0.2354 USD |
1,864.6895 GNT |
0.2387 USD |
0.2306 USD |
0.2393 USD |
0.2388 USD |
2023-04-27 |
0.2359 USD |
1,335.7926 GNT |
0.2329 USD |
0.2281 USD |
0.2444 USD |
0.2327 USD |
2023-04-26 |
0.2355 USD |
836.6679 GNT |
0.2329 USD |
0.2218 USD |
0.2421 USD |
0.2287 USD |
2023-04-25 |
0.2323 USD |
969.0903 GNT |
0.2328 USD |
0.2195 USD |
0.2358 USD |
0.2292 USD |
2023-04-24 |
0.2307 USD |
976.1322 GNT |
0.2334 USD |
0.2251 USD |
0.2384 USD |
0.2299 USD |
2023-04-23 |
0.2378 USD |
871.6257 GNT |
0.2414 USD |
0.2301 USD |
0.2422 USD |
0.2310 USD |
2023-04-22 |
0.2376 USD |
1,050.0386 GNT |
0.2431 USD |
0.2304 USD |
0.2431 USD |
0.2397 USD |
2023-04-21 |
0.2502 USD |
18,938.6482 GNT |
0.2497 USD |
0.2404 USD |
0.2697 USD |
0.2423 USD |
2023-04-20 |
0.2460 USD |
42,672.6113 GNT |
0.2379 USD |
0.2337 USD |
0.2497 USD |
0.2484 USD |
2023-04-19 |
0.2472 USD |
955.9276 GNT |
0.2585 USD |
0.2356 USD |
0.2585 USD |
0.2436 USD |
2023-04-18 |
0.2579 USD |
2,432.3301 GNT |
0.2499 USD |
0.2486 USD |
0.2600 USD |
0.2594 USD |
2023-04-17 |
0.2540 USD |
900.7144 GNT |
0.2606 USD |
0.2486 USD |
0.2606 USD |
0.2547 USD |
2023-04-16 |
0.2592 USD |
3,126.5560 GNT |
0.2512 USD |
0.2512 USD |
0.2622 USD |
0.2598 USD |
2023-04-15 |
0.2555 USD |
5,762.1474 GNT |
0.2597 USD |
0.2506 USD |
0.2609 USD |
0.2571 USD |
2023-04-14 |
0.2532 USD |
18,351.8020 GNT |
0.2554 USD |
0.2507 USD |
0.2632 USD |
0.2584 USD |
2023-04-13 |
0.2524 USD |
1,666.1141 GNT |
0.2613 USD |
0.2482 USD |
0.2637 USD |
0.2580 USD |
2023-04-12 |
0.2452 USD |
10,975.2552 GNT |
0.2560 USD |
0.2417 USD |
0.2560 USD |
0.2514 USD |
2023-04-11 |
0.2546 USD |
938.8055 GNT |
0.2562 USD |
0.2482 USD |
0.2586 USD |
0.2564 USD |