Identifier on Bitfinex: tGNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-16 |
0.0361 USD |
771,951.7868 GNT |
0.0349 USD |
0.0349 USD |
0.0377 USD |
0.0373 USD |
| 2020-04-15 |
0.0365 USD |
458,102.4117 GNT |
0.0369 USD |
0.0349 USD |
0.0374 USD |
0.0361 USD |
| 2020-04-14 |
0.0369 USD |
818,960.7049 GNT |
0.0368 USD |
0.0362 USD |
0.0398 USD |
0.0369 USD |
| 2020-04-13 |
0.0374 USD |
963,574.4170 GNT |
0.0379 USD |
0.0350 USD |
0.0379 USD |
0.0368 USD |
| 2020-04-12 |
0.0385 USD |
825,962.1139 GNT |
0.0391 USD |
0.0378 USD |
0.0397 USD |
0.0378 USD |
| 2020-04-11 |
0.0407 USD |
831,928.6140 GNT |
0.0421 USD |
0.0380 USD |
0.0428 USD |
0.0392 USD |
| 2020-04-10 |
0.0401 USD |
893,838.8892 GNT |
0.0384 USD |
0.0344 USD |
0.0450 USD |
0.0419 USD |
| 2020-04-09 |
0.0383 USD |
812,539.7808 GNT |
0.0382 USD |
0.0372 USD |
0.0389 USD |
0.0384 USD |
| 2020-04-08 |
0.0376 USD |
820,560.4259 GNT |
0.0369 USD |
0.0357 USD |
0.0385 USD |
0.0382 USD |
| 2020-04-07 |
0.0369 USD |
796,723.8720 GNT |
0.0369 USD |
0.0360 USD |
0.0378 USD |
0.0369 USD |
| 2020-04-06 |
0.0359 USD |
781,507.7015 GNT |
0.0348 USD |
0.0348 USD |
0.0377 USD |
0.0369 USD |
| 2020-04-05 |
0.0353 USD |
828,972.0614 GNT |
0.0356 USD |
0.0345 USD |
0.0374 USD |
0.0349 USD |
| 2020-04-04 |
0.0355 USD |
838,657.7700 GNT |
0.0353 USD |
0.0347 USD |
0.0362 USD |
0.0356 USD |
| 2020-04-03 |
0.0356 USD |
498,699.1120 GNT |
0.0358 USD |
0.0323 USD |
0.0366 USD |
0.0353 USD |
| 2020-04-02 |
0.0350 USD |
417,532.9421 GNT |
0.0339 USD |
0.0339 USD |
0.0398 USD |
0.0360 USD |
| 2020-04-01 |
0.0337 USD |
194,469.9215 GNT |
0.0334 USD |
0.0320 USD |
0.0341 USD |
0.0339 USD |
| 2020-03-31 |
0.0335 USD |
851,118.5969 GNT |
0.0335 USD |
0.0312 USD |
0.0356 USD |
0.0334 USD |
| 2020-03-30 |
0.0325 USD |
741,186.7696 GNT |
0.0314 USD |
0.0314 USD |
0.0340 USD |
0.0335 USD |
| 2020-03-29 |
0.0317 USD |
757,992.6318 GNT |
0.0320 USD |
0.0313 USD |
0.0331 USD |
0.0314 USD |
| 2020-03-28 |
0.0324 USD |
763,598.0000 GNT |
0.0325 USD |
0.0312 USD |
0.0328 USD |
0.0322 USD |
| 2020-03-27 |
0.0339 USD |
762,316.1585 GNT |
0.0350 USD |
0.0327 USD |
0.0359 USD |
0.0328 USD |
| 2020-03-26 |
0.0345 USD |
391,186.1178 GNT |
0.0339 USD |
0.0330 USD |
0.0351 USD |
0.0350 USD |
| 2020-03-25 |
0.0342 USD |
600,611.1336 GNT |
0.0347 USD |
0.0316 USD |
0.0350 USD |
0.0336 USD |
| 2020-03-24 |
0.0351 USD |
613,708.2452 GNT |
0.0353 USD |
0.0334 USD |
0.0364 USD |
0.0348 USD |
| 2020-03-23 |
0.0335 USD |
1,602,648.8285 GNT |
0.0321 USD |
0.0312 USD |
0.0358 USD |
0.0348 USD |
| 2020-03-22 |
0.0334 USD |
1,056,428.8631 GNT |
0.0349 USD |
0.0320 USD |
0.0369 USD |
0.0320 USD |
| 2020-03-21 |
0.0339 USD |
31,041.6424 GNT |
0.0335 USD |
0.0327 USD |
0.0369 USD |
0.0342 USD |
| 2020-03-20 |
0.0357 USD |
113,926.8392 GNT |
0.0370 USD |
0.0340 USD |
0.0375 USD |
0.0344 USD |
| 2020-03-19 |
0.0355 USD |
22,861.0975 GNT |
0.0340 USD |
0.0294 USD |
0.0370 USD |
0.0370 USD |
| 2020-03-18 |
0.0268 USD |
6,311.7707 GNT |
0.0268 USD |
0.0267 USD |
0.0375 USD |
0.0267 USD |
| 2020-03-17 |
0.0309 USD |
726.9049 GNT |
0.0301 USD |
0.0301 USD |
0.0318 USD |
0.0318 USD |
| 2020-03-16 |
0.0272 USD |
17,796.7691 GNT |
0.0267 USD |
0.0250 USD |
0.0284 USD |
0.0277 USD |
| 2020-03-15 |
0.0319 USD |
1,899.8341 GNT |
0.0318 USD |
0.0290 USD |
0.0321 USD |
0.0321 USD |
| 2020-03-14 |
0.0306 USD |
1,419.0354 GNT |
0.0320 USD |
0.0290 USD |
0.0320 USD |
0.0291 USD |
| 2020-03-13 |
0.0258 USD |
216,062.0944 GNT |
0.0257 USD |
0.0209 USD |
0.0464 USD |
0.0258 USD |
| 2020-03-12 |
0.0356 USD |
174,741.8837 GNT |
0.0432 USD |
0.0279 USD |
0.0432 USD |
0.0279 USD |
| 2020-03-11 |
0.0443 USD |
10,941.0142 GNT |
0.0448 USD |
0.0432 USD |
0.0448 USD |
0.0437 USD |
| 2020-03-10 |
0.0436 USD |
1,998.0891 GNT |
0.0436 USD |
0.0436 USD |
0.0436 USD |
0.0436 USD |
| 2020-03-09 |
0.0446 USD |
28,411.5288 GNT |
0.0456 USD |
0.0436 USD |
0.0456 USD |
0.0436 USD |
| 2020-03-08 |
0.0525 USD |
19,931.9135 GNT |
0.0564 USD |
0.0465 USD |
0.0564 USD |
0.0485 USD |
| 2020-03-07 |
0.0527 USD |
10,197.9668 GNT |
0.0527 USD |
0.0526 USD |
0.0586 USD |
0.0526 USD |
| 2020-03-06 |
0.0551 USD |
3,106.6931 GNT |
0.0577 USD |
0.0525 USD |
0.0577 USD |
0.0525 USD |
| 2020-03-05 |
0.0529 USD |
172.5000 GNT |
0.0529 USD |
0.0529 USD |
0.0529 USD |
0.0529 USD |
| 2020-03-03 |
0.0543 USD |
3,400.5532 GNT |
0.0569 USD |
0.0514 USD |
0.0577 USD |
0.0517 USD |
| 2020-03-02 |
0.0553 USD |
122.5389 GNT |
0.0553 USD |
0.0553 USD |
0.0553 USD |
0.0553 USD |
| 2020-03-01 |
0.0522 USD |
10,174.1600 GNT |
0.0531 USD |
0.0512 USD |
0.0531 USD |
0.0512 USD |
| 2020-02-29 |
0.0539 USD |
117.5297 GNT |
0.0539 USD |
0.0539 USD |
0.0539 USD |
0.0539 USD |
| 2020-02-28 |
0.0582 USD |
1,338.8923 GNT |
0.0589 USD |
0.0504 USD |
0.0589 USD |
0.0575 USD |
| 2020-02-27 |
0.0557 USD |
10,646.2111 GNT |
0.0570 USD |
0.0513 USD |
0.0589 USD |
0.0544 USD |
| 2020-02-26 |
0.0566 USD |
60,736.3412 GNT |
0.0562 USD |
0.0500 USD |
0.0572 USD |
0.0570 USD |