Identifier on Bitfinex: tGNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-08 |
0.0449 USD |
7,267.2449 GNT |
0.0440 USD |
0.0430 USD |
0.0480 USD |
0.0458 USD |
| 2019-11-07 |
0.0476 USD |
2,676.1373 GNT |
0.0475 USD |
0.0438 USD |
0.0477 USD |
0.0477 USD |
| 2019-11-06 |
0.0449 USD |
4,107.6952 GNT |
0.0443 USD |
0.0443 USD |
0.0455 USD |
0.0455 USD |
| 2019-11-05 |
0.0441 USD |
509.2892 GNT |
0.0441 USD |
0.0441 USD |
0.0441 USD |
0.0441 USD |
| 2019-11-02 |
0.0434 USD |
1,030.6464 GNT |
0.0434 USD |
0.0434 USD |
0.0471 USD |
0.0434 USD |
| 2019-11-01 |
0.0434 USD |
690.6667 GNT |
0.0434 USD |
0.0434 USD |
0.0434 USD |
0.0434 USD |
| 2019-10-31 |
0.0436 USD |
720.6800 GNT |
0.0438 USD |
0.0434 USD |
0.0438 USD |
0.0434 USD |
| 2019-10-30 |
0.0485 USD |
2,132.6754 GNT |
0.0490 USD |
0.0480 USD |
0.0490 USD |
0.0480 USD |
| 2019-10-29 |
0.0487 USD |
1,850.0000 GNT |
0.0485 USD |
0.0485 USD |
0.0490 USD |
0.0490 USD |
| 2019-10-28 |
0.0439 USD |
9,760.8331 GNT |
0.0446 USD |
0.0432 USD |
0.0446 USD |
0.0432 USD |
| 2019-10-27 |
0.0433 USD |
1,206.4700 GNT |
0.0433 USD |
0.0433 USD |
0.0433 USD |
0.0433 USD |
| 2019-10-26 |
0.0456 USD |
1,716.5697 GNT |
0.0480 USD |
0.0433 USD |
0.0480 USD |
0.0433 USD |
| 2019-10-25 |
0.0428 USD |
21,941.1002 GNT |
0.0415 USD |
0.0379 USD |
0.0470 USD |
0.0442 USD |
| 2019-10-24 |
0.0400 USD |
23,811.8087 GNT |
0.0418 USD |
0.0382 USD |
0.0418 USD |
0.0382 USD |
| 2019-10-23 |
0.0437 USD |
11,704.1683 GNT |
0.0452 USD |
0.0407 USD |
0.0452 USD |
0.0423 USD |
| 2019-10-22 |
0.0453 USD |
6,172.3555 GNT |
0.0450 USD |
0.0448 USD |
0.0465 USD |
0.0456 USD |
| 2019-10-21 |
0.0458 USD |
16,594.1015 GNT |
0.0465 USD |
0.0452 USD |
0.0474 USD |
0.0452 USD |
| 2019-10-20 |
0.0461 USD |
31,665.9930 GNT |
0.0457 USD |
0.0448 USD |
0.0468 USD |
0.0465 USD |
| 2019-10-19 |
0.0456 USD |
209,440.5670 GNT |
0.0452 USD |
0.0447 USD |
0.0478 USD |
0.0461 USD |
| 2019-10-18 |
0.0465 USD |
2,925.9800 GNT |
0.0474 USD |
0.0452 USD |
0.0478 USD |
0.0456 USD |
| 2019-10-17 |
0.0474 USD |
14,814.2673 GNT |
0.0482 USD |
0.0457 USD |
0.0510 USD |
0.0465 USD |
| 2019-10-16 |
0.0495 USD |
58,004.9100 GNT |
0.0508 USD |
0.0450 USD |
0.0512 USD |
0.0482 USD |
| 2019-10-15 |
0.0512 USD |
33.5611 GNT |
0.0512 USD |
0.0512 USD |
0.0512 USD |
0.0512 USD |
| 2019-10-14 |
0.0519 USD |
1,233.4768 GNT |
0.0525 USD |
0.0503 USD |
0.0525 USD |
0.0512 USD |
| 2019-10-13 |
0.0521 USD |
669.3093 GNT |
0.0517 USD |
0.0517 USD |
0.0530 USD |
0.0525 USD |
| 2019-10-12 |
0.0519 USD |
1,246.2504 GNT |
0.0517 USD |
0.0517 USD |
0.0530 USD |
0.0521 USD |
| 2019-10-11 |
0.0517 USD |
10,623.9931 GNT |
0.0521 USD |
0.0510 USD |
0.0538 USD |
0.0512 USD |
| 2019-10-10 |
0.0521 USD |
1,896.5255 GNT |
0.0517 USD |
0.0512 USD |
0.0525 USD |
0.0525 USD |
| 2019-10-09 |
0.0521 USD |
10,755.4508 GNT |
0.0521 USD |
0.0512 USD |
0.0534 USD |
0.0521 USD |
| 2019-10-08 |
0.0495 USD |
12,458.8375 GNT |
0.0470 USD |
0.0470 USD |
0.0531 USD |
0.0521 USD |
| 2019-10-07 |
0.0461 USD |
3,314.9849 GNT |
0.0452 USD |
0.0452 USD |
0.0510 USD |
0.0470 USD |
| 2019-10-06 |
0.0452 USD |
6,231.8765 GNT |
0.0453 USD |
0.0452 USD |
0.0538 USD |
0.0452 USD |
| 2019-10-05 |
0.0456 USD |
8,858.7906 GNT |
0.0461 USD |
0.0452 USD |
0.0499 USD |
0.0452 USD |
| 2019-10-04 |
0.0479 USD |
10,273.3374 GNT |
0.0500 USD |
0.0450 USD |
0.0500 USD |
0.0457 USD |
| 2019-10-03 |
0.0490 USD |
4,269.7902 GNT |
0.0437 USD |
0.0437 USD |
0.0544 USD |
0.0544 USD |
| 2019-10-02 |
0.0437 USD |
99.0000 GNT |
0.0437 USD |
0.0437 USD |
0.0437 USD |
0.0437 USD |
| 2019-10-01 |
0.0467 USD |
2,100.3232 GNT |
0.0498 USD |
0.0435 USD |
0.0498 USD |
0.0437 USD |
| 2019-09-30 |
0.0435 USD |
16,235.5823 GNT |
0.0442 USD |
0.0429 USD |
0.0547 USD |
0.0429 USD |
| 2019-09-29 |
0.0482 USD |
948.1486 GNT |
0.0481 USD |
0.0481 USD |
0.0482 USD |
0.0482 USD |
| 2019-09-28 |
0.0466 USD |
4,293.9149 GNT |
0.0475 USD |
0.0457 USD |
0.0482 USD |
0.0457 USD |
| 2019-09-27 |
0.0441 USD |
5,609.7752 GNT |
0.0452 USD |
0.0430 USD |
0.0453 USD |
0.0430 USD |
| 2019-09-26 |
0.0473 USD |
39,228.2810 GNT |
0.0451 USD |
0.0422 USD |
0.0496 USD |
0.0496 USD |
| 2019-09-25 |
0.0454 USD |
13,972.9086 GNT |
0.0461 USD |
0.0432 USD |
0.0586 USD |
0.0448 USD |
| 2019-09-24 |
0.0535 USD |
32,903.8626 GNT |
0.0571 USD |
0.0461 USD |
0.0600 USD |
0.0499 USD |
| 2019-09-23 |
0.0590 USD |
12,159.1851 GNT |
0.0600 USD |
0.0571 USD |
0.0624 USD |
0.0580 USD |
| 2019-09-22 |
0.0600 USD |
8,030.8080 GNT |
0.0600 USD |
0.0600 USD |
0.0634 USD |
0.0600 USD |
| 2019-09-21 |
0.0599 USD |
905.0112 GNT |
0.0589 USD |
0.0589 USD |
0.0634 USD |
0.0608 USD |
| 2019-09-20 |
0.0598 USD |
225.7786 GNT |
0.0575 USD |
0.0575 USD |
0.0622 USD |
0.0622 USD |
| 2019-09-19 |
0.0607 USD |
3,363.3460 GNT |
0.0636 USD |
0.0576 USD |
0.0636 USD |
0.0579 USD |
| 2019-09-18 |
0.0597 USD |
10,036.8193 GNT |
0.0594 USD |
0.0592 USD |
0.0638 USD |
0.0600 USD |