Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-17 |
96.0742 KRW |
4,870,305.0737 GNT |
109.0000 KRW |
90.0000 KRW |
111.0000 KRW |
97.4000 KRW |
| 2019-05-16 |
115.0902 KRW |
11,689,391.6506 GNT |
104.0000 KRW |
101.0000 KRW |
131.0000 KRW |
109.0000 KRW |
| 2019-05-15 |
97.1049 KRW |
2,004,651.9586 GNT |
94.6000 KRW |
92.7000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-05-14 |
89.2479 KRW |
2,414,681.6765 GNT |
83.6000 KRW |
83.1000 KRW |
95.0000 KRW |
94.6000 KRW |
| 2019-05-13 |
84.7001 KRW |
1,087,466.3474 GNT |
83.0000 KRW |
82.5000 KRW |
87.3000 KRW |
83.0000 KRW |
| 2019-05-12 |
85.4310 KRW |
1,699,132.1629 GNT |
86.6000 KRW |
81.8000 KRW |
88.2000 KRW |
83.0000 KRW |
| 2019-05-11 |
85.8806 KRW |
1,335,690.2567 GNT |
84.4000 KRW |
83.9000 KRW |
88.3000 KRW |
86.6000 KRW |
| 2019-05-10 |
83.0738 KRW |
572,823.7940 GNT |
82.5000 KRW |
81.2000 KRW |
86.0000 KRW |
84.3000 KRW |
| 2019-05-09 |
84.6058 KRW |
457,355.4401 GNT |
85.8000 KRW |
82.0000 KRW |
86.2000 KRW |
84.0000 KRW |
| 2019-05-08 |
85.0552 KRW |
320,647.3373 GNT |
85.0000 KRW |
84.3000 KRW |
86.8000 KRW |
85.3000 KRW |
| 2019-05-07 |
86.1221 KRW |
524,721.9537 GNT |
87.0000 KRW |
84.5000 KRW |
87.3000 KRW |
87.1000 KRW |
| 2019-05-06 |
85.9394 KRW |
653,693.5763 GNT |
85.5000 KRW |
84.3000 KRW |
88.0000 KRW |
86.0000 KRW |
| 2019-05-05 |
85.6851 KRW |
312,156.3994 GNT |
86.3000 KRW |
85.0000 KRW |
86.3000 KRW |
85.1000 KRW |
| 2019-05-04 |
87.3326 KRW |
788,822.6920 GNT |
86.4000 KRW |
85.2000 KRW |
89.0000 KRW |
86.2000 KRW |
| 2019-05-03 |
87.0368 KRW |
755,219.4560 GNT |
87.1000 KRW |
84.7000 KRW |
88.5000 KRW |
86.4000 KRW |
| 2019-05-02 |
86.3326 KRW |
421,413.5481 GNT |
86.4000 KRW |
85.5000 KRW |
87.6000 KRW |
87.1000 KRW |
| 2019-05-01 |
86.5128 KRW |
575,899.9138 GNT |
87.9000 KRW |
84.4000 KRW |
88.4000 KRW |
85.8000 KRW |
| 2019-04-30 |
84.7813 KRW |
750,416.3140 GNT |
83.5000 KRW |
82.1000 KRW |
88.5000 KRW |
88.0000 KRW |
| 2019-04-29 |
84.1593 KRW |
1,133,153.5578 GNT |
88.0000 KRW |
82.1000 KRW |
88.0000 KRW |
83.5000 KRW |
| 2019-04-28 |
88.9644 KRW |
805,730.9096 GNT |
90.1000 KRW |
86.9000 KRW |
91.9000 KRW |
87.9000 KRW |
| 2019-04-27 |
89.3974 KRW |
1,625,934.7461 GNT |
87.3000 KRW |
85.8000 KRW |
94.0000 KRW |
91.0000 KRW |
| 2019-04-26 |
86.2795 KRW |
1,306,216.1450 GNT |
88.8000 KRW |
83.0000 KRW |
88.8000 KRW |
87.3000 KRW |
| 2019-04-25 |
94.6573 KRW |
1,286,751.9465 GNT |
97.5000 KRW |
87.7000 KRW |
99.6000 KRW |
90.2000 KRW |
| 2019-04-24 |
98.0619 KRW |
1,854,277.8274 GNT |
104.0000 KRW |
94.5000 KRW |
106.0000 KRW |
97.5000 KRW |
| 2019-04-23 |
105.3699 KRW |
1,577,934.6030 GNT |
106.0000 KRW |
104.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2019-04-22 |
107.3538 KRW |
744,707.3047 GNT |
110.0000 KRW |
105.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2019-04-21 |
110.5057 KRW |
886,192.2621 GNT |
114.0000 KRW |
105.0000 KRW |
115.0000 KRW |
109.0000 KRW |
| 2019-04-20 |
112.4061 KRW |
807,489.9379 GNT |
114.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2019-04-19 |
112.8913 KRW |
1,646,916.8356 GNT |
112.0000 KRW |
107.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2019-04-18 |
112.1608 KRW |
2,311,226.9143 GNT |
117.0000 KRW |
103.0000 KRW |
120.0000 KRW |
111.0000 KRW |
| 2019-04-17 |
115.0066 KRW |
2,431,313.1077 GNT |
114.0000 KRW |
110.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2019-04-16 |
106.9061 KRW |
3,372,976.1957 GNT |
103.0000 KRW |
100.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2019-04-15 |
110.1815 KRW |
2,040,896.8329 GNT |
117.0000 KRW |
100.0000 KRW |
119.0000 KRW |
102.0000 KRW |
| 2019-04-14 |
117.4887 KRW |
1,280,674.9908 GNT |
118.0000 KRW |
115.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-04-13 |
120.4676 KRW |
1,791,982.7199 GNT |
121.0000 KRW |
116.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2019-04-12 |
118.1444 KRW |
2,484,613.4995 GNT |
123.0000 KRW |
112.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2019-04-11 |
121.5123 KRW |
6,607,886.4043 GNT |
140.0000 KRW |
107.0000 KRW |
142.0000 KRW |
123.0000 KRW |
| 2019-04-10 |
141.4435 KRW |
2,654,544.7359 GNT |
144.0000 KRW |
138.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2019-04-09 |
142.9360 KRW |
1,909,425.2566 GNT |
146.0000 KRW |
139.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2019-04-08 |
146.9143 KRW |
5,082,455.7399 GNT |
146.0000 KRW |
141.0000 KRW |
157.0000 KRW |
148.0000 KRW |
| 2019-04-07 |
150.2696 KRW |
6,355,661.3922 GNT |
160.0000 KRW |
138.0000 KRW |
164.0000 KRW |
144.0000 KRW |
| 2019-04-06 |
155.5965 KRW |
26,944,660.0000 GNT |
131.0000 KRW |
126.0000 KRW |
188.0000 KRW |
159.0000 KRW |
| 2019-04-05 |
128.0583 KRW |
4,289,681.8864 GNT |
126.0000 KRW |
122.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2019-04-04 |
128.2673 KRW |
14,137,152.5652 GNT |
115.0000 KRW |
112.0000 KRW |
147.0000 KRW |
126.0000 KRW |
| 2019-04-03 |
115.7529 KRW |
12,808,735.2455 GNT |
112.0000 KRW |
108.0000 KRW |
125.0000 KRW |
116.0000 KRW |
| 2019-04-02 |
107.7157 KRW |
10,444,167.8966 GNT |
110.0000 KRW |
102.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2019-04-01 |
108.7238 KRW |
7,708,874.4039 GNT |
117.0000 KRW |
103.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2019-03-31 |
106.9204 KRW |
13,349,617.7540 GNT |
101.0000 KRW |
98.5000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2019-03-30 |
101.8767 KRW |
4,922,565.8774 GNT |
102.0000 KRW |
98.0000 KRW |
108.0000 KRW |
100.0000 KRW |
| 2019-03-29 |
100.5471 KRW |
5,987,458.2814 GNT |
100.0000 KRW |
98.1000 KRW |
104.0000 KRW |
102.0000 KRW |