Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-06 |
113.4653 KRW |
1,078,456.5096 GNT |
111.0000 KRW |
110.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-07-05 |
110.3111 KRW |
1,258,352.7373 GNT |
110.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2019-07-04 |
114.1603 KRW |
1,248,796.6054 GNT |
118.0000 KRW |
110.0000 KRW |
120.0000 KRW |
111.0000 KRW |
| 2019-07-03 |
117.5531 KRW |
405,783.3816 GNT |
118.0000 KRW |
115.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2019-07-02 |
115.3459 KRW |
847,919.5667 GNT |
121.0000 KRW |
109.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2019-07-01 |
120.5021 KRW |
1,374,190.6894 GNT |
121.0000 KRW |
115.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2019-06-30 |
124.7739 KRW |
1,869,184.2110 GNT |
124.0000 KRW |
120.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2019-06-29 |
122.8434 KRW |
2,652,213.8846 GNT |
123.0000 KRW |
119.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2019-06-28 |
116.2160 KRW |
1,507,234.3079 GNT |
111.0000 KRW |
108.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2019-06-27 |
116.8650 KRW |
4,180,930.4115 GNT |
133.0000 KRW |
106.0000 KRW |
133.0000 KRW |
112.0000 KRW |
| 2019-06-26 |
129.4329 KRW |
11,891,525.0725 GNT |
120.0000 KRW |
119.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2019-06-25 |
118.1352 KRW |
1,729,005.6012 GNT |
118.0000 KRW |
115.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2019-06-24 |
117.1684 KRW |
1,031,527.6107 GNT |
117.0000 KRW |
114.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2019-06-23 |
118.7230 KRW |
1,831,220.6049 GNT |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2019-06-22 |
118.0240 KRW |
2,894,191.9996 GNT |
118.0000 KRW |
113.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2019-06-21 |
117.3805 KRW |
4,415,809.1605 GNT |
114.0000 KRW |
106.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2019-06-20 |
115.2978 KRW |
1,516,193.9494 GNT |
119.0000 KRW |
111.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2019-06-19 |
118.1631 KRW |
648,707.5442 GNT |
117.0000 KRW |
115.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2019-06-18 |
118.2951 KRW |
1,052,175.7753 GNT |
120.0000 KRW |
114.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2019-06-17 |
120.0806 KRW |
1,793,934.2229 GNT |
122.0000 KRW |
118.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2019-06-16 |
120.9033 KRW |
1,872,206.5321 GNT |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-06-15 |
121.5710 KRW |
1,435,608.4254 GNT |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2019-06-14 |
121.1115 KRW |
2,894,305.9299 GNT |
120.0000 KRW |
119.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2019-06-13 |
125.4566 KRW |
6,542,422.6565 GNT |
122.0000 KRW |
119.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2019-06-12 |
121.2958 KRW |
4,072,269.5732 GNT |
122.0000 KRW |
118.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2019-06-11 |
121.7410 KRW |
12,256,066.2419 GNT |
115.0000 KRW |
113.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2019-06-10 |
110.3031 KRW |
3,437,038.0164 GNT |
110.0000 KRW |
106.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2019-06-09 |
113.6118 KRW |
4,759,629.0378 GNT |
118.0000 KRW |
106.0000 KRW |
120.0000 KRW |
109.0000 KRW |
| 2019-06-08 |
123.6548 KRW |
25,949,996.0069 GNT |
110.0000 KRW |
110.0000 KRW |
138.0000 KRW |
120.0000 KRW |
| 2019-06-07 |
109.1902 KRW |
1,217,240.2671 GNT |
105.0000 KRW |
104.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2019-06-06 |
104.6214 KRW |
965,412.3317 GNT |
105.0000 KRW |
102.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2019-06-05 |
105.4152 KRW |
1,224,246.4402 GNT |
104.0000 KRW |
101.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-06-04 |
106.1679 KRW |
2,770,941.5345 GNT |
111.0000 KRW |
98.4000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2019-06-03 |
114.8625 KRW |
2,701,731.3614 GNT |
114.0000 KRW |
111.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2019-06-02 |
116.3811 KRW |
3,909,507.7160 GNT |
114.0000 KRW |
113.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2019-06-01 |
113.3996 KRW |
1,873,002.6512 GNT |
116.0000 KRW |
110.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2019-05-31 |
112.1073 KRW |
3,796,765.4778 GNT |
110.0000 KRW |
106.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2019-05-30 |
115.3543 KRW |
5,508,070.4528 GNT |
115.0000 KRW |
106.0000 KRW |
121.0000 KRW |
109.0000 KRW |
| 2019-05-29 |
114.6480 KRW |
6,394,966.8152 GNT |
108.0000 KRW |
108.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2019-05-28 |
108.1369 KRW |
2,843,324.6986 GNT |
111.0000 KRW |
104.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2019-05-27 |
109.5225 KRW |
2,945,918.0519 GNT |
110.0000 KRW |
105.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2019-05-26 |
106.6246 KRW |
3,232,400.7385 GNT |
107.0000 KRW |
102.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2019-05-25 |
105.4914 KRW |
2,653,330.8528 GNT |
103.0000 KRW |
101.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-05-24 |
106.4887 KRW |
6,901,018.0614 GNT |
102.0000 KRW |
100.0000 KRW |
114.0000 KRW |
103.0000 KRW |
| 2019-05-23 |
98.8443 KRW |
953,347.8638 GNT |
101.0000 KRW |
95.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2019-05-22 |
102.4232 KRW |
1,607,054.0884 GNT |
102.0000 KRW |
99.6000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2019-05-21 |
102.5040 KRW |
3,425,945.4142 GNT |
99.3000 KRW |
98.3000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2019-05-20 |
98.5704 KRW |
1,287,650.4884 GNT |
102.0000 KRW |
97.0000 KRW |
103.0000 KRW |
99.4000 KRW |
| 2019-05-19 |
101.3417 KRW |
1,517,303.9231 GNT |
98.6000 KRW |
97.5000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-05-18 |
100.6307 KRW |
1,352,513.9678 GNT |
97.4000 KRW |
96.9000 KRW |
106.0000 KRW |
98.7000 KRW |