Identifier on Bitfinex: tGNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-17 |
0.0582 USD |
17,395.5471 GNT |
0.0570 USD |
0.0563 USD |
0.0640 USD |
0.0594 USD |
| 2019-09-16 |
0.0560 USD |
12,592.2418 GNT |
0.0568 USD |
0.0552 USD |
0.0568 USD |
0.0552 USD |
| 2019-09-15 |
0.0588 USD |
7,062.2436 GNT |
0.0609 USD |
0.0565 USD |
0.0609 USD |
0.0568 USD |
| 2019-09-14 |
0.0579 USD |
73.5331 GNT |
0.0579 USD |
0.0579 USD |
0.0579 USD |
0.0579 USD |
| 2019-09-13 |
0.0599 USD |
6,765.5766 GNT |
0.0589 USD |
0.0563 USD |
0.0609 USD |
0.0609 USD |
| 2019-09-12 |
0.0566 USD |
7,892.2528 GNT |
0.0569 USD |
0.0563 USD |
0.0599 USD |
0.0563 USD |
| 2019-09-11 |
0.0570 USD |
48,888.4111 GNT |
0.0569 USD |
0.0569 USD |
0.0601 USD |
0.0570 USD |
| 2019-09-10 |
0.0573 USD |
3,447.2375 GNT |
0.0575 USD |
0.0572 USD |
0.0575 USD |
0.0572 USD |
| 2019-09-09 |
0.0576 USD |
3,140.7644 GNT |
0.0575 USD |
0.0575 USD |
0.0578 USD |
0.0578 USD |
| 2019-09-08 |
0.0577 USD |
4,815.6715 GNT |
0.0580 USD |
0.0575 USD |
0.0610 USD |
0.0575 USD |
| 2019-09-07 |
0.0573 USD |
1,048.0675 GNT |
0.0551 USD |
0.0551 USD |
0.0594 USD |
0.0594 USD |
| 2019-09-06 |
0.0563 USD |
19,628.3359 GNT |
0.0575 USD |
0.0551 USD |
0.0659 USD |
0.0551 USD |
| 2019-09-05 |
0.0587 USD |
3,292.2175 GNT |
0.0604 USD |
0.0569 USD |
0.0604 USD |
0.0569 USD |
| 2019-09-04 |
0.0605 USD |
10,735.2747 GNT |
0.0611 USD |
0.0579 USD |
0.0669 USD |
0.0599 USD |
| 2019-09-03 |
0.0588 USD |
55,123.0419 GNT |
0.0572 USD |
0.0567 USD |
0.0605 USD |
0.0605 USD |
| 2019-09-02 |
0.0585 USD |
15,173.2843 GNT |
0.0604 USD |
0.0566 USD |
0.0608 USD |
0.0566 USD |
| 2019-09-01 |
0.0594 USD |
9,062.1783 GNT |
0.0613 USD |
0.0575 USD |
0.0613 USD |
0.0575 USD |
| 2019-08-31 |
0.0603 USD |
6,967.0300 GNT |
0.0603 USD |
0.0602 USD |
0.0603 USD |
0.0602 USD |
| 2019-08-30 |
0.0620 USD |
26,354.8219 GNT |
0.0607 USD |
0.0591 USD |
0.0633 USD |
0.0633 USD |
| 2019-08-29 |
0.0619 USD |
111,906.6920 GNT |
0.0632 USD |
0.0605 USD |
0.0720 USD |
0.0605 USD |
| 2019-08-28 |
0.0602 USD |
6,661.0902 GNT |
0.0614 USD |
0.0583 USD |
0.0630 USD |
0.0590 USD |
| 2019-08-27 |
0.0591 USD |
4,434.0804 GNT |
0.0604 USD |
0.0573 USD |
0.0610 USD |
0.0577 USD |
| 2019-08-26 |
0.0629 USD |
30,378.2258 GNT |
0.0644 USD |
0.0582 USD |
0.0684 USD |
0.0614 USD |
| 2019-08-25 |
0.0564 USD |
7,149.7555 GNT |
0.0573 USD |
0.0554 USD |
0.0573 USD |
0.0554 USD |
| 2019-08-24 |
0.0573 USD |
2,472.1656 GNT |
0.0573 USD |
0.0573 USD |
0.0610 USD |
0.0573 USD |
| 2019-08-23 |
0.0566 USD |
38,262.2953 GNT |
0.0551 USD |
0.0547 USD |
0.0589 USD |
0.0581 USD |
| 2019-08-22 |
0.0506 USD |
1,205.1228 GNT |
0.0506 USD |
0.0506 USD |
0.0506 USD |
0.0506 USD |
| 2019-08-21 |
0.0514 USD |
7,489.1568 GNT |
0.0521 USD |
0.0486 USD |
0.0522 USD |
0.0507 USD |
| 2019-08-20 |
0.0516 USD |
25,267.6831 GNT |
0.0522 USD |
0.0503 USD |
0.0529 USD |
0.0510 USD |
| 2019-08-19 |
0.0520 USD |
16,782.1928 GNT |
0.0518 USD |
0.0518 USD |
0.0580 USD |
0.0522 USD |
| 2019-08-18 |
0.0509 USD |
6,149.6733 GNT |
0.0500 USD |
0.0500 USD |
0.0528 USD |
0.0518 USD |
| 2019-08-17 |
0.0525 USD |
15,000.0000 GNT |
0.0525 USD |
0.0525 USD |
0.0525 USD |
0.0525 USD |
| 2019-08-16 |
0.0482 USD |
56.0000 GNT |
0.0482 USD |
0.0482 USD |
0.0482 USD |
0.0482 USD |
| 2019-08-15 |
0.0502 USD |
13,848.8629 GNT |
0.0504 USD |
0.0476 USD |
0.0509 USD |
0.0499 USD |
| 2019-08-14 |
0.0542 USD |
50,215.9544 GNT |
0.0543 USD |
0.0504 USD |
0.0562 USD |
0.0542 USD |
| 2019-08-13 |
0.0567 USD |
22,639.9421 GNT |
0.0568 USD |
0.0544 USD |
0.0575 USD |
0.0566 USD |
| 2019-08-12 |
0.0568 USD |
64,387.9447 GNT |
0.0575 USD |
0.0560 USD |
0.0588 USD |
0.0560 USD |
| 2019-08-10 |
0.0550 USD |
6,953.8222 GNT |
0.0537 USD |
0.0522 USD |
0.0562 USD |
0.0562 USD |
| 2019-08-09 |
0.0554 USD |
53,183.7046 GNT |
0.0555 USD |
0.0553 USD |
0.0624 USD |
0.0553 USD |
| 2019-08-08 |
0.0574 USD |
5,920.5173 GNT |
0.0575 USD |
0.0556 USD |
0.0576 USD |
0.0573 USD |
| 2019-08-07 |
0.0550 USD |
4,182.5410 GNT |
0.0544 USD |
0.0544 USD |
0.0555 USD |
0.0555 USD |
| 2019-08-06 |
0.0567 USD |
29,818.4696 GNT |
0.0581 USD |
0.0553 USD |
0.0600 USD |
0.0553 USD |
| 2019-08-05 |
0.0607 USD |
92,614.2896 GNT |
0.0599 USD |
0.0582 USD |
0.0680 USD |
0.0614 USD |
| 2019-08-04 |
0.0585 USD |
48.0000 GNT |
0.0585 USD |
0.0585 USD |
0.0585 USD |
0.0585 USD |
| 2019-08-03 |
0.0626 USD |
237,744.4828 GNT |
0.0632 USD |
0.0590 USD |
0.0666 USD |
0.0621 USD |
| 2019-08-02 |
0.0612 USD |
32,893.9597 GNT |
0.0615 USD |
0.0609 USD |
0.0640 USD |
0.0609 USD |
| 2019-08-01 |
0.0635 USD |
54,350.3800 GNT |
0.0650 USD |
0.0620 USD |
0.0650 USD |
0.0620 USD |
| 2019-07-31 |
0.0667 USD |
97,470.1267 GNT |
0.0671 USD |
0.0639 USD |
0.0678 USD |
0.0664 USD |
| 2019-07-30 |
0.0659 USD |
67,269.1575 GNT |
0.0618 USD |
0.0618 USD |
0.0736 USD |
0.0700 USD |
| 2019-07-29 |
0.0574 USD |
3,270.9821 GNT |
0.0588 USD |
0.0561 USD |
0.0588 USD |
0.0561 USD |