Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
123.7459 KRW |
2,177,292.7435 GNT |
124.9000 KRW |
117.8000 KRW |
132.0000 KRW |
124.9000 KRW |
| 2020-12-15 |
124.5237 KRW |
125,087.1542 GNT |
126.0000 KRW |
123.0000 KRW |
126.8000 KRW |
125.5000 KRW |
| 2020-12-14 |
126.1845 KRW |
259,820.3431 GNT |
128.2000 KRW |
123.7000 KRW |
131.8000 KRW |
126.2000 KRW |
| 2020-12-13 |
128.5940 KRW |
989,792.9377 GNT |
123.9000 KRW |
122.1000 KRW |
134.0000 KRW |
129.1000 KRW |
| 2020-12-12 |
121.5355 KRW |
74,524.0641 GNT |
123.2000 KRW |
120.4000 KRW |
123.2000 KRW |
122.4000 KRW |
| 2020-12-11 |
117.7816 KRW |
103,019.5775 GNT |
120.1000 KRW |
116.1000 KRW |
120.7000 KRW |
117.0000 KRW |
| 2020-12-10 |
125.1882 KRW |
333,759.1271 GNT |
128.6000 KRW |
120.0000 KRW |
130.4000 KRW |
128.3000 KRW |
| 2020-12-09 |
128.9313 KRW |
203,329.2347 GNT |
129.7000 KRW |
122.0000 KRW |
132.9000 KRW |
129.7000 KRW |
| 2020-12-08 |
127.8510 KRW |
402,913.4194 GNT |
135.0000 KRW |
122.0000 KRW |
138.1000 KRW |
123.7000 KRW |
| 2020-12-07 |
137.6819 KRW |
1,419,002.4444 GNT |
141.5000 KRW |
133.1000 KRW |
146.7000 KRW |
141.5000 KRW |
| 2020-12-06 |
146.0446 KRW |
843,985.3351 GNT |
143.4000 KRW |
139.1000 KRW |
151.3000 KRW |
140.6000 KRW |
| 2020-12-05 |
139.9970 KRW |
935,755.5643 GNT |
135.3000 KRW |
133.6000 KRW |
144.9000 KRW |
140.6000 KRW |
| 2020-12-04 |
135.8616 KRW |
724,244.8527 GNT |
145.2000 KRW |
127.2000 KRW |
145.5000 KRW |
130.6000 KRW |
| 2020-12-03 |
129.3666 KRW |
596,766.1181 GNT |
133.1000 KRW |
122.0000 KRW |
134.7000 KRW |
133.1000 KRW |
| 2020-12-02 |
133.6954 KRW |
116,766.9521 GNT |
132.2000 KRW |
131.2000 KRW |
135.2000 KRW |
135.2000 KRW |
| 2020-12-01 |
130.8225 KRW |
249,987.7397 GNT |
130.9000 KRW |
128.0000 KRW |
133.5000 KRW |
131.6000 KRW |
| 2020-11-30 |
129.9943 KRW |
353,330.5127 GNT |
129.6000 KRW |
127.9000 KRW |
132.0000 KRW |
130.9000 KRW |
| 2020-11-29 |
130.0483 KRW |
258,766.3865 GNT |
131.7000 KRW |
128.2000 KRW |
134.6000 KRW |
131.7000 KRW |
| 2020-11-28 |
133.2061 KRW |
3,397,453.6245 GNT |
132.3000 KRW |
128.0000 KRW |
145.2000 KRW |
130.9000 KRW |
| 2020-11-27 |
141.8561 KRW |
15,974,277.7634 GNT |
133.5000 KRW |
121.6000 KRW |
175.1000 KRW |
133.5000 KRW |
| 2020-11-26 |
121.8490 KRW |
515,753.7060 GNT |
123.0000 KRW |
117.0000 KRW |
125.8000 KRW |
123.8000 KRW |
| 2020-11-25 |
147.2065 KRW |
1,544,883.0480 GNT |
156.1000 KRW |
141.4000 KRW |
157.9000 KRW |
143.0000 KRW |
| 2020-11-24 |
132.4237 KRW |
414,471.5277 GNT |
127.2000 KRW |
126.1000 KRW |
139.2000 KRW |
132.3000 KRW |
| 2020-11-23 |
126.3645 KRW |
712,145.1438 GNT |
125.5000 KRW |
119.8000 KRW |
130.3000 KRW |
128.9000 KRW |
| 2020-11-22 |
121.4920 KRW |
785,333.9267 GNT |
125.5000 KRW |
118.5000 KRW |
127.0000 KRW |
120.1000 KRW |
| 2020-11-21 |
119.8864 KRW |
728,913.5331 GNT |
121.0000 KRW |
118.3000 KRW |
121.9000 KRW |
121.0000 KRW |
| 2020-11-20 |
114.7372 KRW |
644,635.9990 GNT |
112.7000 KRW |
112.0000 KRW |
117.5000 KRW |
114.6000 KRW |
| 2020-11-19 |
113.8774 KRW |
776,297.1069 GNT |
111.9000 KRW |
111.8000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2020-11-18 |
115.1404 KRW |
225,335.3890 GNT |
111.3000 KRW |
110.2000 KRW |
117.2000 KRW |
117.1000 KRW |
| 2020-11-17 |
113.9994 KRW |
899,104.5691 GNT |
116.8000 KRW |
112.2000 KRW |
117.0000 KRW |
116.7000 KRW |
| 2020-11-16 |
117.5383 KRW |
893,132.7858 GNT |
115.9000 KRW |
113.1000 KRW |
124.1000 KRW |
120.1000 KRW |
| 2020-11-15 |
111.4448 KRW |
389,555.7976 GNT |
112.5000 KRW |
110.0000 KRW |
113.9000 KRW |
111.0000 KRW |
| 2020-11-14 |
109.9420 KRW |
110,736.5267 GNT |
109.4000 KRW |
108.6000 KRW |
111.4000 KRW |
109.6000 KRW |
| 2020-11-13 |
111.1023 KRW |
752,346.4295 GNT |
108.5000 KRW |
107.6000 KRW |
114.7000 KRW |
113.6000 KRW |
| 2020-11-12 |
108.8826 KRW |
176,497.2337 GNT |
108.5000 KRW |
107.6000 KRW |
110.3000 KRW |
108.2000 KRW |
| 2020-11-11 |
117.0626 KRW |
549,434.5495 GNT |
114.8000 KRW |
113.5000 KRW |
120.8000 KRW |
114.8000 KRW |
| 2020-11-10 |
129.1123 KRW |
2,723,412.2041 GNT |
131.4000 KRW |
119.8000 KRW |
140.9000 KRW |
121.7000 KRW |
| 2020-11-09 |
110.0473 KRW |
630,238.3247 GNT |
108.4000 KRW |
104.6000 KRW |
117.8000 KRW |
114.2000 KRW |
| 2020-11-08 |
100.2843 KRW |
211,439.9738 GNT |
100.2000 KRW |
98.9900 KRW |
101.6000 KRW |
100.6000 KRW |
| 2020-11-07 |
95.5726 KRW |
1,135,434.1950 GNT |
99.0600 KRW |
92.4300 KRW |
101.7000 KRW |
95.0200 KRW |
| 2020-11-06 |
102.9711 KRW |
1,496,169.3311 GNT |
98.5000 KRW |
97.1100 KRW |
106.7000 KRW |
103.0000 KRW |
| 2020-11-05 |
89.2968 KRW |
599,169.0604 GNT |
91.4700 KRW |
85.2700 KRW |
92.4000 KRW |
91.4700 KRW |
| 2020-11-04 |
83.9445 KRW |
102,814.3745 GNT |
83.2200 KRW |
82.8300 KRW |
85.0000 KRW |
84.5400 KRW |
| 2020-11-03 |
86.3189 KRW |
28,316.9937 GNT |
86.0100 KRW |
86.0000 KRW |
87.7900 KRW |
86.9000 KRW |
| 2020-11-02 |
87.6039 KRW |
124,333.3912 GNT |
87.3600 KRW |
86.6300 KRW |
88.6000 KRW |
87.2000 KRW |
| 2020-11-01 |
87.6764 KRW |
395,000.6232 GNT |
87.8000 KRW |
87.3600 KRW |
90.6500 KRW |
90.1700 KRW |
| 2020-10-31 |
88.0405 KRW |
90,422.2973 GNT |
88.5100 KRW |
87.7200 KRW |
89.1000 KRW |
87.9100 KRW |
| 2020-10-30 |
87.3453 KRW |
43,888.6115 GNT |
87.0000 KRW |
86.1800 KRW |
88.7700 KRW |
88.6100 KRW |
| 2020-10-29 |
93.1925 KRW |
98,013.0844 GNT |
93.4600 KRW |
92.4200 KRW |
93.7700 KRW |
92.4200 KRW |
| 2020-10-28 |
95.2601 KRW |
326,084.7448 GNT |
96.9300 KRW |
94.0000 KRW |
97.2700 KRW |
97.2700 KRW |