Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-28 |
98.4412 KRW |
8,324,944.1218 GNT |
94.1000 KRW |
92.1000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2019-03-27 |
93.2415 KRW |
3,333,866.8793 GNT |
92.9000 KRW |
89.9000 KRW |
98.0000 KRW |
95.6000 KRW |
| 2019-03-26 |
91.6789 KRW |
6,926,107.9216 GNT |
91.3000 KRW |
87.2000 KRW |
96.5000 KRW |
93.0000 KRW |
| 2019-03-25 |
96.6236 KRW |
33,626,164.5773 GNT |
90.1000 KRW |
89.5000 KRW |
108.0000 KRW |
91.6000 KRW |
| 2019-03-24 |
89.2596 KRW |
2,048,162.3229 GNT |
88.1000 KRW |
87.3000 KRW |
92.0000 KRW |
90.3000 KRW |
| 2019-03-23 |
87.9979 KRW |
1,269,329.1968 GNT |
87.2000 KRW |
86.8000 KRW |
89.0000 KRW |
87.8000 KRW |
| 2019-03-22 |
88.0344 KRW |
2,580,253.5763 GNT |
89.2000 KRW |
87.1000 KRW |
89.4000 KRW |
87.9000 KRW |
| 2019-03-21 |
90.4047 KRW |
17,754,281.4838 GNT |
91.9000 KRW |
85.8000 KRW |
96.2000 KRW |
89.2000 KRW |
| 2019-03-20 |
97.3399 KRW |
47,453,245.9652 GNT |
85.0000 KRW |
83.1000 KRW |
107.0000 KRW |
91.9000 KRW |
| 2019-03-19 |
84.3183 KRW |
1,605,863.9893 GNT |
83.2000 KRW |
82.6000 KRW |
87.5000 KRW |
84.3000 KRW |
| 2019-03-18 |
82.9109 KRW |
1,074,775.5408 GNT |
82.7000 KRW |
81.9000 KRW |
83.8000 KRW |
82.6000 KRW |
| 2019-03-17 |
82.9815 KRW |
752,306.9085 GNT |
83.1000 KRW |
82.2000 KRW |
84.0000 KRW |
82.7000 KRW |
| 2019-03-16 |
83.8894 KRW |
893,971.2128 GNT |
85.5000 KRW |
82.6000 KRW |
85.5000 KRW |
83.1000 KRW |
| 2019-03-15 |
85.3012 KRW |
2,591,057.1105 GNT |
85.4000 KRW |
83.9000 KRW |
87.5000 KRW |
85.1000 KRW |
| 2019-03-14 |
84.0467 KRW |
3,816,689.5820 GNT |
83.3000 KRW |
81.9000 KRW |
86.0000 KRW |
85.4000 KRW |
| 2019-03-13 |
84.1984 KRW |
8,400,021.2222 GNT |
84.4000 KRW |
81.7000 KRW |
87.0000 KRW |
83.3000 KRW |
| 2019-03-12 |
91.2497 KRW |
43,385,952.1666 GNT |
80.7000 KRW |
77.9000 KRW |
109.0000 KRW |
84.5000 KRW |
| 2019-03-11 |
79.4605 KRW |
4,056,221.1404 GNT |
78.4000 KRW |
75.4000 KRW |
83.2000 KRW |
80.8000 KRW |
| 2019-03-10 |
78.9526 KRW |
6,747,537.9874 GNT |
77.6000 KRW |
75.4000 KRW |
84.8000 KRW |
78.4000 KRW |
| 2019-03-09 |
76.9946 KRW |
2,560,688.0902 GNT |
74.5000 KRW |
74.0000 KRW |
80.3000 KRW |
76.8000 KRW |
| 2019-03-08 |
74.9808 KRW |
1,113,046.8695 GNT |
76.4000 KRW |
73.5000 KRW |
76.9000 KRW |
75.8000 KRW |
| 2019-03-07 |
75.5592 KRW |
1,934,977.4431 GNT |
74.1000 KRW |
73.7000 KRW |
77.1000 KRW |
75.9000 KRW |
| 2019-03-06 |
72.7724 KRW |
739,985.8794 GNT |
71.5000 KRW |
70.8000 KRW |
74.6000 KRW |
74.1000 KRW |
| 2019-03-05 |
70.7536 KRW |
768,268.3716 GNT |
71.7000 KRW |
68.7000 KRW |
72.4000 KRW |
72.0000 KRW |
| 2019-03-04 |
72.2291 KRW |
1,473,024.8746 GNT |
73.8000 KRW |
68.0000 KRW |
75.0000 KRW |
70.7000 KRW |
| 2019-03-03 |
73.6432 KRW |
467,404.5189 GNT |
74.3000 KRW |
73.0000 KRW |
74.6000 KRW |
73.8000 KRW |
| 2019-03-02 |
74.4301 KRW |
1,161,531.6382 GNT |
73.9000 KRW |
72.4000 KRW |
76.4000 KRW |
73.0000 KRW |
| 2019-03-01 |
73.5612 KRW |
1,315,566.6739 GNT |
71.3000 KRW |
71.0000 KRW |
74.9000 KRW |
73.9000 KRW |
| 2019-02-28 |
71.2207 KRW |
918,439.9061 GNT |
71.8000 KRW |
70.6000 KRW |
73.0000 KRW |
71.2000 KRW |
| 2019-02-27 |
73.1305 KRW |
1,659,447.2139 GNT |
72.6000 KRW |
70.2000 KRW |
74.7000 KRW |
73.3000 KRW |
| 2019-02-26 |
71.7334 KRW |
2,538,930.0100 GNT |
69.0000 KRW |
68.9000 KRW |
75.0000 KRW |
72.6000 KRW |
| 2019-02-25 |
69.1875 KRW |
629,190.4372 GNT |
68.0000 KRW |
67.6000 KRW |
70.7000 KRW |
68.8000 KRW |
| 2019-02-24 |
73.9165 KRW |
1,691,855.5401 GNT |
74.5000 KRW |
67.8000 KRW |
79.0000 KRW |
68.4000 KRW |
| 2019-02-23 |
74.3066 KRW |
476,773.9881 GNT |
74.6000 KRW |
72.9000 KRW |
75.8000 KRW |
75.5000 KRW |
| 2019-02-22 |
74.3826 KRW |
1,156,528.7888 GNT |
72.4000 KRW |
71.9000 KRW |
76.6000 KRW |
74.8000 KRW |
| 2019-02-21 |
73.0661 KRW |
962,228.6130 GNT |
73.3000 KRW |
70.9000 KRW |
75.0000 KRW |
72.4000 KRW |
| 2019-02-20 |
73.0518 KRW |
734,066.2638 GNT |
73.9000 KRW |
72.1000 KRW |
74.0000 KRW |
73.3000 KRW |
| 2019-02-19 |
73.4122 KRW |
2,094,671.5406 GNT |
73.4000 KRW |
70.9000 KRW |
77.3000 KRW |
74.0000 KRW |
| 2019-02-18 |
75.2269 KRW |
7,049,475.7191 GNT |
70.3000 KRW |
70.0000 KRW |
79.7000 KRW |
72.9000 KRW |
| 2019-02-17 |
69.7930 KRW |
3,341,766.3185 GNT |
68.0000 KRW |
66.5000 KRW |
73.4000 KRW |
70.5000 KRW |
| 2019-02-16 |
68.4983 KRW |
7,555,121.9025 GNT |
65.0000 KRW |
64.0000 KRW |
74.5000 KRW |
68.0000 KRW |
| 2019-02-15 |
64.7436 KRW |
689,957.8268 GNT |
64.2000 KRW |
64.2000 KRW |
65.5000 KRW |
65.0000 KRW |
| 2019-02-14 |
64.3311 KRW |
1,185,416.7950 GNT |
64.8000 KRW |
64.1000 KRW |
64.8000 KRW |
64.2000 KRW |
| 2019-02-13 |
64.8020 KRW |
503,322.2911 GNT |
65.0000 KRW |
64.1000 KRW |
65.9000 KRW |
64.4000 KRW |
| 2019-02-12 |
64.9298 KRW |
852,673.1443 GNT |
66.1000 KRW |
64.4000 KRW |
66.5000 KRW |
65.9000 KRW |
| 2019-02-11 |
68.3325 KRW |
3,467,902.6053 GNT |
66.2000 KRW |
66.0000 KRW |
71.6000 KRW |
66.3000 KRW |
| 2019-02-10 |
65.4459 KRW |
1,986,455.5992 GNT |
64.8000 KRW |
63.4000 KRW |
68.5000 KRW |
66.0000 KRW |
| 2019-02-09 |
65.0890 KRW |
1,812,050.4599 GNT |
64.5000 KRW |
63.9000 KRW |
67.1000 KRW |
64.9000 KRW |
| 2019-02-08 |
64.7166 KRW |
5,272,375.2196 GNT |
62.0000 KRW |
62.0000 KRW |
69.1000 KRW |
64.5000 KRW |
| 2019-02-07 |
61.9845 KRW |
1,458,636.8398 GNT |
59.4000 KRW |
59.4000 KRW |
63.8000 KRW |
61.6000 KRW |