Market [unlinked] / USD
Identifier on Bitfinex: tGTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-22 |
3.2762 USD |
8,204.0389 |
3.2938 USD |
3.2041 USD |
3.4861 USD |
3.2755 USD |
| 2021-04-21 |
3.4495 USD |
10,439.3335 |
3.4031 USD |
3.2602 USD |
3.6978 USD |
3.4135 USD |
| 2021-04-20 |
3.1642 USD |
10,214.7080 |
3.1417 USD |
2.9248 USD |
3.3861 USD |
3.3467 USD |
| 2021-04-19 |
3.3133 USD |
8,504.9530 |
3.3362 USD |
3.0540 USD |
3.4886 USD |
3.1938 USD |
| 2021-04-18 |
3.2785 USD |
17,666.7907 |
3.6567 USD |
2.9744 USD |
3.6730 USD |
3.3218 USD |
| 2021-04-17 |
3.7017 USD |
6,362.4384 |
3.6695 USD |
3.5970 USD |
3.7924 USD |
3.7336 USD |
| 2021-04-16 |
3.7468 USD |
12,480.0967 |
3.9910 USD |
3.5508 USD |
3.9910 USD |
3.6901 USD |
| 2021-04-15 |
3.8885 USD |
9,044.0094 |
3.6680 USD |
3.6477 USD |
4.1667 USD |
3.9885 USD |
| 2021-04-14 |
3.9385 USD |
13,410.4208 |
3.9354 USD |
3.5751 USD |
4.2010 USD |
3.7333 USD |
| 2021-04-13 |
3.9105 USD |
21,469.5193 |
4.2178 USD |
3.5182 USD |
4.3401 USD |
3.9015 USD |
| 2021-04-12 |
4.2708 USD |
31,202.5666 |
4.2661 USD |
3.9133 USD |
5.6933 USD |
4.2749 USD |
| 2021-04-11 |
3.7933 USD |
24,902.9526 |
3.2285 USD |
3.2114 USD |
4.7562 USD |
4.3349 USD |
| 2021-04-10 |
3.2180 USD |
21,122.3607 |
3.2094 USD |
2.9560 USD |
3.4555 USD |
3.2358 USD |
| 2021-04-09 |
2.8447 USD |
18,835.2969 |
2.6249 USD |
2.5671 USD |
3.2946 USD |
3.2805 USD |
| 2021-04-08 |
2.4690 USD |
7,247.2796 |
2.4311 USD |
2.3652 USD |
2.5975 USD |
2.5771 USD |
| 2021-04-07 |
2.4299 USD |
10,165.5529 |
2.6298 USD |
2.2417 USD |
2.6301 USD |
2.4702 USD |
| 2021-04-06 |
2.4797 USD |
8,913.0507 |
2.5198 USD |
2.3025 USD |
2.6010 USD |
2.5863 USD |
| 2021-04-05 |
2.4097 USD |
10,270.1234 |
2.3341 USD |
2.2615 USD |
2.6288 USD |
2.5437 USD |
| 2021-04-04 |
2.3235 USD |
7,434.2186 |
2.0169 USD |
1.9987 USD |
2.4031 USD |
2.3203 USD |
| 2021-04-03 |
2.1523 USD |
4,562.8453 |
2.1329 USD |
2.0590 USD |
2.1934 USD |
2.0852 USD |
| 2021-04-02 |
2.1312 USD |
9,224.6535 |
2.0493 USD |
2.0190 USD |
2.2191 USD |
2.1085 USD |
| 2021-04-01 |
1.9531 USD |
5,779.9222 |
1.9115 USD |
1.9114 USD |
2.0450 USD |
2.0450 USD |
| 2021-03-31 |
1.9292 USD |
5,614.2387 |
1.9809 USD |
1.8594 USD |
2.0177 USD |
1.9280 USD |
| 2021-03-30 |
1.9431 USD |
6,467.6012 |
1.8607 USD |
1.8602 USD |
2.0251 USD |
1.9953 USD |
| 2021-03-29 |
1.8797 USD |
4,353.7944 |
1.8517 USD |
1.8362 USD |
1.9179 USD |
1.8884 USD |
| 2021-03-28 |
1.8607 USD |
3,790.1880 |
1.8464 USD |
1.8227 USD |
1.9135 USD |
1.8603 USD |
| 2021-03-27 |
1.7752 USD |
4,277.4573 |
1.7891 USD |
1.7372 USD |
1.8339 USD |
1.8339 USD |
| 2021-03-26 |
1.7799 USD |
3,545.5590 |
1.7322 USD |
1.7237 USD |
1.8128 USD |
1.8116 USD |
| 2021-03-25 |
1.7335 USD |
5,638.6237 |
1.7897 USD |
1.6670 USD |
1.7988 USD |
1.7635 USD |
| 2021-03-24 |
1.8925 USD |
5,146.5590 |
1.8045 USD |
1.7697 USD |
1.9518 USD |
1.8751 USD |
| 2021-03-23 |
1.8162 USD |
5,970.1538 |
1.8754 USD |
1.7208 USD |
1.8810 USD |
1.8279 USD |
| 2021-03-22 |
1.8883 USD |
7,763.8077 |
1.9775 USD |
1.8584 USD |
1.9775 USD |
1.8876 USD |
| 2021-03-21 |
2.0034 USD |
7,606.5293 |
2.0885 USD |
1.9056 USD |
2.1027 USD |
1.9647 USD |
| 2021-03-20 |
2.0956 USD |
7,967.9906 |
2.0836 USD |
1.9754 USD |
2.1997 USD |
2.1818 USD |
| 2021-03-19 |
2.1044 USD |
13,548.7620 |
1.9619 USD |
1.8776 USD |
2.1772 USD |
2.1002 USD |
| 2021-03-18 |
1.9894 USD |
17,762.2041 |
1.8251 USD |
1.7296 USD |
2.2917 USD |
1.9074 USD |
| 2021-03-17 |
1.6853 USD |
12,863.6230 |
1.5506 USD |
1.5483 USD |
1.9495 USD |
1.7972 USD |
| 2021-03-16 |
1.4746 USD |
5,061.1760 |
1.4673 USD |
1.4175 USD |
1.5692 USD |
1.5299 USD |
| 2021-03-15 |
1.4505 USD |
7,641.3361 |
1.4961 USD |
1.4066 USD |
1.5141 USD |
1.4715 USD |
| 2021-03-14 |
1.5194 USD |
6,417.0144 |
1.5314 USD |
1.4796 USD |
1.5758 USD |
1.5074 USD |
| 2021-03-13 |
1.4458 USD |
6,944.9083 |
1.4713 USD |
1.3943 USD |
1.5350 USD |
1.5327 USD |
| 2021-03-12 |
1.4536 USD |
4,630.1873 |
1.5000 USD |
1.4013 USD |
1.5000 USD |
1.4665 USD |
| 2021-03-11 |
1.4808 USD |
346.0000 |
1.5000 USD |
1.4590 USD |
1.5000 USD |
1.5000 USD |
| 2021-03-10 |
1.6473 USD |
633.9197 |
1.6558 USD |
1.5000 USD |
1.6566 USD |
1.5000 USD |
| 2021-03-09 |
1.5792 USD |
24.0000 |
1.5000 USD |
1.5000 USD |
1.6000 USD |
1.6000 USD |
| 2021-03-08 |
1.4134 USD |
166.9799 |
1.4800 USD |
1.3806 USD |
1.5000 USD |
1.4000 USD |
| 2021-03-07 |
1.4554 USD |
1,414.1000 |
1.4700 USD |
1.4330 USD |
1.4800 USD |
1.4400 USD |
| 2021-03-06 |
1.4473 USD |
1,508.0000 |
1.4260 USD |
1.4000 USD |
3.0000 USD |
1.4500 USD |
| 2021-03-05 |
1.3708 USD |
1,365.0000 |
1.4224 USD |
1.3381 USD |
1.4247 USD |
1.4000 USD |
| 2021-03-04 |
1.5709 USD |
2,815.0000 |
1.5000 USD |
1.5000 USD |
1.6470 USD |
1.5000 USD |