Identifier on Bitfinex: tGNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-25 |
0.0581 USD |
11,215.4931 GNT |
0.0599 USD |
0.0561 USD |
0.0622 USD |
0.0562 USD |
| 2020-02-24 |
0.0612 USD |
654.7478 GNT |
0.0624 USD |
0.0599 USD |
0.0624 USD |
0.0599 USD |
| 2020-02-23 |
0.0619 USD |
6,112.5330 GNT |
0.0622 USD |
0.0589 USD |
0.0653 USD |
0.0616 USD |
| 2020-02-22 |
0.0586 USD |
17,290.6008 GNT |
0.0600 USD |
0.0563 USD |
0.0600 USD |
0.0572 USD |
| 2020-02-21 |
0.0640 USD |
2,512.3120 GNT |
0.0675 USD |
0.0605 USD |
0.0722 USD |
0.0605 USD |
| 2020-02-20 |
0.0652 USD |
10,484.6478 GNT |
0.0666 USD |
0.0600 USD |
0.0666 USD |
0.0638 USD |
| 2020-02-19 |
0.0713 USD |
47,905.5637 GNT |
0.0760 USD |
0.0667 USD |
0.0826 USD |
0.0667 USD |
| 2020-02-18 |
0.0736 USD |
46,131.1217 GNT |
0.0740 USD |
0.0660 USD |
0.0752 USD |
0.0733 USD |
| 2020-02-17 |
0.0640 USD |
20,595.8985 GNT |
0.0620 USD |
0.0600 USD |
0.0730 USD |
0.0660 USD |
| 2020-02-16 |
0.0741 USD |
79,311.0310 GNT |
0.0799 USD |
0.0610 USD |
0.0800 USD |
0.0682 USD |
| 2020-02-15 |
0.0715 USD |
127,104.1421 GNT |
0.0730 USD |
0.0681 USD |
0.0938 USD |
0.0700 USD |
| 2020-02-14 |
0.0675 USD |
29,401.6086 GNT |
0.0650 USD |
0.0622 USD |
0.0700 USD |
0.0700 USD |
| 2020-02-13 |
0.0648 USD |
26,814.1289 GNT |
0.0645 USD |
0.0600 USD |
0.0650 USD |
0.0650 USD |
| 2020-02-12 |
0.0636 USD |
59,503.7346 GNT |
0.0622 USD |
0.0603 USD |
0.0668 USD |
0.0649 USD |
| 2020-02-11 |
0.0556 USD |
16,947.1797 GNT |
0.0512 USD |
0.0512 USD |
0.0600 USD |
0.0600 USD |
| 2020-02-10 |
0.0531 USD |
21,606.5601 GNT |
0.0549 USD |
0.0510 USD |
0.0555 USD |
0.0512 USD |
| 2020-02-09 |
0.0506 USD |
18,321.4697 GNT |
0.0500 USD |
0.0500 USD |
0.0513 USD |
0.0513 USD |
| 2020-02-08 |
0.0485 USD |
20,712.9084 GNT |
0.0489 USD |
0.0480 USD |
0.0543 USD |
0.0480 USD |
| 2020-02-07 |
0.0482 USD |
9,989.3556 GNT |
0.0475 USD |
0.0475 USD |
0.0490 USD |
0.0490 USD |
| 2020-02-06 |
0.0454 USD |
22,939.9137 GNT |
0.0469 USD |
0.0436 USD |
0.0489 USD |
0.0440 USD |
| 2020-02-05 |
0.0448 USD |
36,126.0688 GNT |
0.0427 USD |
0.0418 USD |
0.0469 USD |
0.0468 USD |
| 2020-02-04 |
0.0432 USD |
7,103.1089 GNT |
0.0394 USD |
0.0394 USD |
0.0470 USD |
0.0470 USD |
| 2020-02-03 |
0.0394 USD |
7,867.4270 GNT |
0.0396 USD |
0.0392 USD |
0.0423 USD |
0.0392 USD |
| 2020-02-02 |
0.0397 USD |
3,219.2697 GNT |
0.0398 USD |
0.0396 USD |
0.0416 USD |
0.0396 USD |
| 2020-02-01 |
0.0416 USD |
5,768.8047 GNT |
0.0415 USD |
0.0415 USD |
0.0416 USD |
0.0416 USD |
| 2020-01-31 |
0.0378 USD |
36,423.4955 GNT |
0.0380 USD |
0.0376 USD |
0.0390 USD |
0.0376 USD |
| 2020-01-30 |
0.0373 USD |
85,306.8894 GNT |
0.0351 USD |
0.0351 USD |
0.0503 USD |
0.0395 USD |
| 2020-01-29 |
0.0366 USD |
6,031.4405 GNT |
0.0380 USD |
0.0351 USD |
0.0380 USD |
0.0352 USD |
| 2020-01-28 |
0.0365 USD |
8,933.2570 GNT |
0.0380 USD |
0.0350 USD |
0.0381 USD |
0.0350 USD |
| 2020-01-27 |
0.0373 USD |
8,308.3218 GNT |
0.0365 USD |
0.0343 USD |
0.0423 USD |
0.0380 USD |
| 2020-01-26 |
0.0361 USD |
1,322.8191 GNT |
0.0357 USD |
0.0342 USD |
0.0365 USD |
0.0365 USD |
| 2020-01-25 |
0.0341 USD |
2,000.0000 GNT |
0.0342 USD |
0.0340 USD |
0.0342 USD |
0.0340 USD |
| 2020-01-24 |
0.0360 USD |
900.0000 GNT |
0.0360 USD |
0.0360 USD |
0.0360 USD |
0.0360 USD |
| 2020-01-23 |
0.0374 USD |
1,550.7900 GNT |
0.0362 USD |
0.0362 USD |
0.0387 USD |
0.0387 USD |
| 2020-01-22 |
0.0412 USD |
45,167.3522 GNT |
0.0425 USD |
0.0370 USD |
0.0449 USD |
0.0398 USD |
| 2020-01-21 |
0.0371 USD |
59,347.1952 GNT |
0.0317 USD |
0.0307 USD |
0.0425 USD |
0.0425 USD |
| 2020-01-20 |
0.0313 USD |
3,684.2120 GNT |
0.0320 USD |
0.0305 USD |
0.0326 USD |
0.0305 USD |
| 2020-01-19 |
0.0315 USD |
5,211.2305 GNT |
0.0315 USD |
0.0315 USD |
0.0338 USD |
0.0315 USD |
| 2020-01-17 |
0.0326 USD |
17,074.7517 GNT |
0.0349 USD |
0.0302 USD |
0.0370 USD |
0.0302 USD |
| 2020-01-16 |
0.0318 USD |
9,323.5827 GNT |
0.0296 USD |
0.0296 USD |
0.0340 USD |
0.0340 USD |
| 2020-01-15 |
0.0314 USD |
35,698.5919 GNT |
0.0288 USD |
0.0285 USD |
0.0349 USD |
0.0340 USD |
| 2020-01-14 |
0.0312 USD |
29,881.6108 GNT |
0.0274 USD |
0.0274 USD |
0.0350 USD |
0.0350 USD |
| 2020-01-12 |
0.0287 USD |
4,909.3528 GNT |
0.0294 USD |
0.0278 USD |
0.0299 USD |
0.0280 USD |
| 2020-01-11 |
0.0261 USD |
5,075.2334 GNT |
0.0267 USD |
0.0255 USD |
0.0267 USD |
0.0255 USD |
| 2020-01-10 |
0.0298 USD |
20,970.9301 GNT |
0.0297 USD |
0.0270 USD |
0.0300 USD |
0.0300 USD |
| 2020-01-09 |
0.0263 USD |
598.7977 GNT |
0.0263 USD |
0.0263 USD |
0.0263 USD |
0.0263 USD |
| 2020-01-08 |
0.0285 USD |
4,313.4701 GNT |
0.0300 USD |
0.0268 USD |
0.0313 USD |
0.0270 USD |
| 2020-01-07 |
0.0293 USD |
1,298.8400 GNT |
0.0300 USD |
0.0279 USD |
0.0300 USD |
0.0285 USD |
| 2020-01-06 |
0.0279 USD |
200.0000 GNT |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2020-01-05 |
0.0277 USD |
188.6200 GNT |
0.0277 USD |
0.0277 USD |
0.0277 USD |
0.0277 USD |