Market [unlinked] / USD
Identifier on Bitfinex: tGTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-07 |
0.4521 USD |
51,512.0000 |
0.4534 USD |
0.4464 USD |
0.4593 USD |
0.4508 USD |
| 2020-04-06 |
0.4408 USD |
56,653.9353 |
0.4275 USD |
0.4270 USD |
0.4544 USD |
0.4541 USD |
| 2020-04-05 |
0.4311 USD |
79,394.0000 |
0.4355 USD |
0.4240 USD |
0.4416 USD |
0.4267 USD |
| 2020-04-04 |
0.4314 USD |
46,322.0000 |
0.4310 USD |
0.4238 USD |
0.4402 USD |
0.4318 USD |
| 2020-04-03 |
0.4249 USD |
59,612.9999 |
0.4187 USD |
0.4118 USD |
0.4370 USD |
0.4312 USD |
| 2020-04-02 |
0.4129 USD |
45,219.9874 |
0.4085 USD |
0.4049 USD |
0.4267 USD |
0.4174 USD |
| 2020-04-01 |
0.4033 USD |
62,228.1068 |
0.3979 USD |
0.3931 USD |
0.4097 USD |
0.4087 USD |
| 2020-03-31 |
0.3961 USD |
62,391.0000 |
0.3947 USD |
0.3931 USD |
0.4115 USD |
0.3976 USD |
| 2020-03-30 |
0.3855 USD |
49,482.0000 |
0.3763 USD |
0.3763 USD |
0.3987 USD |
0.3947 USD |
| 2020-03-29 |
0.3809 USD |
44,242.0189 |
0.3832 USD |
0.3756 USD |
0.3925 USD |
0.3786 USD |
| 2020-03-28 |
0.3840 USD |
33,112.9250 |
0.3845 USD |
0.3756 USD |
0.3911 USD |
0.3836 USD |
| 2020-03-27 |
0.3951 USD |
64,887.9885 |
0.4018 USD |
0.3883 USD |
0.4114 USD |
0.3883 USD |
| 2020-03-26 |
0.4007 USD |
45,875.0000 |
0.4002 USD |
0.3948 USD |
0.4051 USD |
0.4012 USD |
| 2020-03-25 |
0.4034 USD |
80,086.0277 |
0.4066 USD |
0.3858 USD |
0.4106 USD |
0.4003 USD |
| 2020-03-24 |
0.4019 USD |
40,005.9996 |
0.3933 USD |
0.3674 USD |
0.4214 USD |
0.4106 USD |
| 2020-03-23 |
0.3916 USD |
20,119.8332 |
0.3900 USD |
0.3500 USD |
0.4500 USD |
0.3933 USD |
| 2020-03-22 |
0.3900 USD |
10.0000 |
0.3900 USD |
0.3900 USD |
0.3900 USD |
0.3900 USD |
| 2020-03-09 |
0.7000 USD |
2.0000 |
0.7000 USD |
0.7000 USD |
0.7000 USD |
0.7000 USD |
| 2020-02-05 |
0.5700 USD |
2.2895 |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
| 2020-01-31 |
0.3300 USD |
2.0000 |
0.3300 USD |
0.3300 USD |
0.3300 USD |
0.3300 USD |
| 2019-11-20 |
4.3000 USD |
4.0000 |
4.3000 USD |
4.3000 USD |
4.3000 USD |
4.3000 USD |
| 2019-09-30 |
3.7000 USD |
10.4912 |
3.0000 USD |
0.2400 USD |
4.4000 USD |
4.4000 USD |
| 2019-09-29 |
0.5000 USD |
4.0000 |
0.5000 USD |
0.5000 USD |
0.5000 USD |
0.5000 USD |
| 2019-08-14 |
1.0000 USD |
9.0000 |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2019-07-26 |
0.8300 USD |
10.0000 |
0.8300 USD |
0.8300 USD |
0.8300 USD |
0.8300 USD |
| 2019-07-25 |
0.1660 USD |
12.0594 |
0.1660 USD |
0.1660 USD |
0.1660 USD |
0.1660 USD |