Market [unlinked] / USD
Identifier on Bitfinex: tGTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-28 |
3.4791 USD |
8,938.1203 |
3.5625 USD |
3.3194 USD |
3.6843 USD |
3.4934 USD |
| 2021-04-27 |
3.4998 USD |
6,670.9327 |
3.4120 USD |
3.3693 USD |
3.6236 USD |
3.5619 USD |
| 2021-04-26 |
3.2561 USD |
7,864.9990 |
3.0213 USD |
2.8976 USD |
3.3989 USD |
3.3751 USD |
| 2021-04-25 |
3.0396 USD |
5,788.6028 |
3.0143 USD |
2.9014 USD |
3.1234 USD |
2.9014 USD |
| 2021-04-24 |
3.0670 USD |
4,938.3435 |
3.1238 USD |
3.0032 USD |
3.1436 USD |
3.0447 USD |
| 2021-04-23 |
3.0412 USD |
15,618.0481 |
3.2636 USD |
2.8993 USD |
3.2640 USD |
3.1024 USD |
| 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 |