Market [unlinked] / USD
Identifier on Bitfinex: tGTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-17 |
3.9408 USD |
2,948.2467 |
3.8981 USD |
3.7077 USD |
4.0210 USD |
3.8508 USD |
| 2021-06-16 |
3.9714 USD |
3,527.4751 |
4.0910 USD |
3.7909 USD |
4.2557 USD |
3.8763 USD |
| 2021-06-15 |
4.1019 USD |
4,593.6845 |
4.1631 USD |
3.9952 USD |
4.1834 USD |
4.0654 USD |
| 2021-06-14 |
4.0712 USD |
4,739.5198 |
4.0120 USD |
3.8637 USD |
4.2303 USD |
4.1048 USD |
| 2021-06-13 |
3.8439 USD |
3,577.1512 |
3.8251 USD |
3.7143 USD |
4.1558 USD |
4.0476 USD |
| 2021-06-12 |
3.7998 USD |
5,056.3848 |
3.9553 USD |
3.6203 USD |
3.9795 USD |
3.8540 USD |
| 2021-06-11 |
4.0544 USD |
2,802.2165 |
4.0307 USD |
3.9523 USD |
5.0412 USD |
3.9886 USD |
| 2021-06-10 |
4.1518 USD |
3,587.0800 |
4.2495 USD |
3.9766 USD |
4.2579 USD |
4.0600 USD |
| 2021-06-09 |
4.0718 USD |
4,954.7381 |
4.0854 USD |
3.8000 USD |
4.2361 USD |
4.2348 USD |
| 2021-06-08 |
4.1334 USD |
8,180.4687 |
4.3610 USD |
3.7041 USD |
4.4484 USD |
4.0847 USD |
| 2021-06-07 |
4.6834 USD |
3,264.0041 |
4.7166 USD |
4.2681 USD |
5.0490 USD |
4.4193 USD |
| 2021-06-06 |
4.7241 USD |
3,098.9828 |
4.6973 USD |
4.6435 USD |
4.8096 USD |
4.7082 USD |
| 2021-06-05 |
4.7944 USD |
4,114.8104 |
4.7669 USD |
4.5957 USD |
5.0156 USD |
4.6107 USD |
| 2021-06-04 |
4.7425 USD |
5,572.1163 |
5.0840 USD |
4.5362 USD |
5.0840 USD |
4.8010 USD |
| 2021-06-03 |
4.9964 USD |
5,986.3192 |
4.7541 USD |
4.6282 USD |
5.2070 USD |
5.0944 USD |
| 2021-06-02 |
4.6380 USD |
5,326.8573 |
4.5059 USD |
4.3519 USD |
4.9457 USD |
4.7543 USD |
| 2021-06-01 |
4.5079 USD |
4,676.6425 |
4.5206 USD |
4.2927 USD |
4.7639 USD |
4.5070 USD |
| 2021-05-31 |
4.3327 USD |
4,604.1462 |
4.3325 USD |
4.0301 USD |
4.5056 USD |
4.4508 USD |
| 2021-05-30 |
4.2875 USD |
4,784.5974 |
4.1985 USD |
4.0587 USD |
4.4420 USD |
4.3317 USD |
| 2021-05-29 |
4.1872 USD |
5,842.4567 |
4.2716 USD |
4.0049 USD |
4.6236 USD |
4.1733 USD |
| 2021-05-28 |
4.4598 USD |
9,289.0651 |
4.8256 USD |
4.1479 USD |
4.9380 USD |
4.2281 USD |
| 2021-05-27 |
4.9349 USD |
7,402.3787 |
5.1146 USD |
4.7163 USD |
5.1609 USD |
4.8262 USD |
| 2021-05-26 |
4.9846 USD |
11,448.2490 |
4.7241 USD |
4.6294 USD |
5.4419 USD |
5.0539 USD |
| 2021-05-25 |
4.6983 USD |
13,975.3499 |
4.7965 USD |
4.1140 USD |
5.3309 USD |
4.6877 USD |
| 2021-05-24 |
4.8779 USD |
15,469.0818 |
3.9638 USD |
3.7391 USD |
5.0256 USD |
4.7970 USD |
| 2021-05-23 |
3.9347 USD |
17,036.0091 |
4.6333 USD |
3.0000 USD |
4.6762 USD |
3.8594 USD |
| 2021-05-22 |
4.7313 USD |
13,198.8747 |
5.2736 USD |
4.2566 USD |
5.2749 USD |
4.6336 USD |
| 2021-05-21 |
5.7004 USD |
13,135.1819 |
6.1641 USD |
4.5581 USD |
6.7000 USD |
5.2732 USD |
| 2021-05-20 |
5.6039 USD |
9,857.5179 |
4.9736 USD |
4.5390 USD |
6.6126 USD |
6.1631 USD |
| 2021-05-19 |
5.6899 USD |
14,882.3082 |
7.2047 USD |
4.2918 USD |
7.2047 USD |
5.2202 USD |
| 2021-05-18 |
7.0814 USD |
4,313.9818 |
7.2975 USD |
6.8305 USD |
8.2799 USD |
7.2047 USD |
| 2021-05-17 |
7.4217 USD |
7,871.1506 |
8.3134 USD |
6.7000 USD |
8.3138 USD |
7.1690 USD |
| 2021-05-16 |
8.5679 USD |
6,883.6473 |
8.0705 USD |
7.6560 USD |
9.7264 USD |
8.0211 USD |
| 2021-05-15 |
9.0067 USD |
6,613.9063 |
9.7484 USD |
7.6647 USD |
11.0000 USD |
8.0803 USD |
| 2021-05-14 |
9.6046 USD |
10,973.6342 |
9.3347 USD |
8.8671 USD |
58,001.0000 USD |
9.7507 USD |
| 2021-05-13 |
10.0960 USD |
17,401.6220 |
11.1540 USD |
5.2190 USD |
12.1940 USD |
9.4677 USD |
| 2021-05-12 |
11.7228 USD |
34,834.9593 |
9.6199 USD |
9.6196 USD |
14.0000 USD |
11.8610 USD |
| 2021-05-11 |
8.9632 USD |
21,087.3452 |
8.3708 USD |
7.7010 USD |
10.7980 USD |
9.5134 USD |
| 2021-05-10 |
8.3256 USD |
34,083.7851 |
7.9367 USD |
7.6986 USD |
9.1636 USD |
8.4552 USD |
| 2021-05-09 |
7.5186 USD |
18,923.1890 |
6.5749 USD |
6.4774 USD |
8.9000 USD |
7.8397 USD |
| 2021-05-08 |
6.5035 USD |
8,175.1447 |
6.4618 USD |
6.3402 USD |
6.8252 USD |
6.4838 USD |
| 2021-05-07 |
6.2852 USD |
11,394.6146 |
6.8081 USD |
5.8239 USD |
6.9407 USD |
6.3637 USD |
| 2021-05-06 |
6.7078 USD |
12,322.7240 |
6.9992 USD |
5.9223 USD |
6.9992 USD |
6.6850 USD |
| 2021-05-05 |
6.0249 USD |
19,858.5535 |
5.2223 USD |
5.1668 USD |
7.0158 USD |
6.8604 USD |
| 2021-05-04 |
4.9001 USD |
11,149.3839 |
4.9172 USD |
4.5548 USD |
5.4681 USD |
5.3684 USD |
| 2021-05-03 |
4.8692 USD |
8,155.3506 |
4.8282 USD |
4.2325 USD |
4.9816 USD |
4.9013 USD |
| 2021-05-02 |
4.6343 USD |
11,528.1096 |
4.9359 USD |
4.3008 USD |
4.9480 USD |
4.6143 USD |
| 2021-05-01 |
4.5745 USD |
15,939.0587 |
4.3725 USD |
4.2516 USD |
4.9981 USD |
4.6111 USD |
| 2021-04-30 |
4.0260 USD |
11,175.2803 |
3.7865 USD |
3.7739 USD |
4.4866 USD |
4.3460 USD |
| 2021-04-29 |
3.7805 USD |
8,502.3990 |
3.5077 USD |
3.3991 USD |
3.7953 USD |
3.7864 USD |