Market [unlinked] / USD
Identifier on Bitfinex: tGTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-27 |
0.4644 USD |
8,472.0161 |
0.4594 USD |
0.4556 USD |
0.4718 USD |
0.4695 USD |
| 2020-05-26 |
0.4586 USD |
10,184.0000 |
0.4578 USD |
0.4399 USD |
0.4734 USD |
0.4594 USD |
| 2020-05-25 |
0.4513 USD |
34,984.0000 |
0.4448 USD |
0.4448 USD |
0.4580 USD |
0.4578 USD |
| 2020-05-24 |
0.4567 USD |
10,934.0000 |
0.4662 USD |
0.4440 USD |
0.4721 USD |
0.4471 USD |
| 2020-05-23 |
0.4664 USD |
9,235.0000 |
0.4667 USD |
0.4629 USD |
0.4727 USD |
0.4662 USD |
| 2020-05-22 |
0.4647 USD |
22,445.0000 |
0.4578 USD |
0.4507 USD |
0.4722 USD |
0.4715 USD |
| 2020-05-21 |
0.4675 USD |
12,927.0000 |
0.4771 USD |
0.4543 USD |
0.4806 USD |
0.4578 USD |
| 2020-05-20 |
0.4796 USD |
10,665.0000 |
0.4821 USD |
0.4690 USD |
0.4834 USD |
0.4771 USD |
| 2020-05-19 |
0.4810 USD |
12,308.0000 |
0.4800 USD |
0.4714 USD |
0.4836 USD |
0.4821 USD |
| 2020-05-18 |
0.4781 USD |
27,480.0000 |
0.4762 USD |
0.4734 USD |
0.4872 USD |
0.4800 USD |
| 2020-05-17 |
0.4689 USD |
42,010.0000 |
0.4616 USD |
0.4592 USD |
0.4810 USD |
0.4762 USD |
| 2020-05-16 |
0.4651 USD |
37,899.0000 |
0.4682 USD |
0.4560 USD |
0.4751 USD |
0.4620 USD |
| 2020-05-15 |
0.4738 USD |
26,682.0252 |
0.4801 USD |
0.4652 USD |
0.4857 USD |
0.4675 USD |
| 2020-05-14 |
0.4750 USD |
24,163.0000 |
0.4713 USD |
0.4602 USD |
0.4806 USD |
0.4787 USD |
| 2020-05-13 |
0.4680 USD |
21,661.0000 |
0.4642 USD |
0.4605 USD |
0.4753 USD |
0.4718 USD |
| 2020-05-12 |
0.4587 USD |
20,130.0000 |
0.4538 USD |
0.4512 USD |
0.4685 USD |
0.4636 USD |
| 2020-05-11 |
0.4598 USD |
8,281.0000 |
0.4658 USD |
0.4422 USD |
0.4680 USD |
0.4538 USD |
| 2020-05-10 |
0.4359 USD |
189.9998 |
0.4408 USD |
0.4180 USD |
0.4408 USD |
0.4311 USD |
| 2020-05-09 |
0.4611 USD |
40.4178 |
0.4611 USD |
0.4611 USD |
0.4611 USD |
0.4611 USD |
| 2020-05-08 |
0.4609 USD |
4,646.0000 |
0.4625 USD |
0.4565 USD |
0.4631 USD |
0.4594 USD |
| 2020-05-07 |
0.4580 USD |
8,938.0000 |
0.4534 USD |
0.4457 USD |
0.4625 USD |
0.4625 USD |
| 2020-05-06 |
0.4507 USD |
7,400.0000 |
0.4480 USD |
0.4454 USD |
0.4623 USD |
0.4534 USD |
| 2020-05-05 |
0.4474 USD |
7,174.0000 |
0.4474 USD |
0.4434 USD |
0.4563 USD |
0.4475 USD |
| 2020-05-04 |
0.4526 USD |
10,651.9999 |
0.4579 USD |
0.4396 USD |
0.4638 USD |
0.4473 USD |
| 2020-05-03 |
0.4618 USD |
14,204.0000 |
0.4663 USD |
0.4559 USD |
0.4703 USD |
0.4574 USD |
| 2020-05-02 |
0.4657 USD |
38,380.0000 |
0.4679 USD |
0.4601 USD |
0.4700 USD |
0.4635 USD |
| 2020-05-01 |
0.4649 USD |
39,398.0931 |
0.4622 USD |
0.4568 USD |
0.4734 USD |
0.4676 USD |
| 2020-04-30 |
0.4659 USD |
54,577.1319 |
0.4699 USD |
0.4561 USD |
0.4874 USD |
0.4619 USD |
| 2020-04-29 |
0.4615 USD |
50,800.8133 |
0.4533 USD |
0.4525 USD |
0.4750 USD |
0.4697 USD |
| 2020-04-28 |
0.4541 USD |
62,084.0126 |
0.4550 USD |
0.4459 USD |
0.4590 USD |
0.4533 USD |
| 2020-04-27 |
0.4529 USD |
31,233.0000 |
0.4504 USD |
0.4463 USD |
0.4567 USD |
0.4555 USD |
| 2020-04-26 |
0.4461 USD |
26,449.0000 |
0.4438 USD |
0.4378 USD |
0.4512 USD |
0.4483 USD |
| 2020-04-25 |
0.4399 USD |
41,409.5827 |
0.4360 USD |
0.4319 USD |
0.4528 USD |
0.4438 USD |
| 2020-04-24 |
0.4358 USD |
42,574.0000 |
0.4346 USD |
0.4291 USD |
0.4427 USD |
0.4370 USD |
| 2020-04-23 |
0.4315 USD |
50,610.8673 |
0.4294 USD |
0.4224 USD |
0.4470 USD |
0.4337 USD |
| 2020-04-22 |
0.4200 USD |
32,959.0252 |
0.4148 USD |
0.4121 USD |
0.4288 USD |
0.4252 USD |
| 2020-04-21 |
0.4150 USD |
37,644.0000 |
0.4149 USD |
0.4067 USD |
0.4190 USD |
0.4151 USD |
| 2020-04-20 |
0.4255 USD |
44,615.0000 |
0.4365 USD |
0.4120 USD |
0.4440 USD |
0.4145 USD |
| 2020-04-19 |
0.4390 USD |
27,828.0000 |
0.4423 USD |
0.4304 USD |
0.4440 USD |
0.4356 USD |
| 2020-04-18 |
0.4385 USD |
36,546.9760 |
0.4325 USD |
0.4284 USD |
0.4454 USD |
0.4445 USD |
| 2020-04-17 |
0.4351 USD |
37,719.2689 |
0.4379 USD |
0.4294 USD |
0.4409 USD |
0.4323 USD |
| 2020-04-16 |
0.4282 USD |
41,460.7420 |
0.4170 USD |
0.4106 USD |
0.4414 USD |
0.4393 USD |
| 2020-04-15 |
0.4193 USD |
31,196.1478 |
0.4235 USD |
0.4127 USD |
0.4292 USD |
0.4152 USD |
| 2020-04-14 |
0.4250 USD |
40,245.0000 |
0.4233 USD |
0.4207 USD |
0.4290 USD |
0.4267 USD |
| 2020-04-13 |
0.4259 USD |
63,306.0000 |
0.4295 USD |
0.4111 USD |
0.4295 USD |
0.4223 USD |
| 2020-04-12 |
0.4285 USD |
61,807.0000 |
0.4270 USD |
0.4182 USD |
0.4399 USD |
0.4300 USD |
| 2020-04-11 |
0.4257 USD |
68,652.0171 |
0.4240 USD |
0.4177 USD |
0.4380 USD |
0.4274 USD |
| 2020-04-10 |
0.4453 USD |
46,113.9655 |
0.4660 USD |
0.4163 USD |
0.4677 USD |
0.4245 USD |
| 2020-04-09 |
0.4633 USD |
50,740.0000 |
0.4627 USD |
0.4597 USD |
0.4723 USD |
0.4639 USD |
| 2020-04-08 |
0.4563 USD |
28,247.0000 |
0.4514 USD |
0.4472 USD |
0.4737 USD |
0.4612 USD |