Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-27 |
101.0448 KRW |
166,442.1928 GNT |
101.3000 KRW |
99.6000 KRW |
102.6000 KRW |
100.4000 KRW |
| 2020-10-26 |
101.2155 KRW |
367,543.7129 GNT |
102.7000 KRW |
100.1000 KRW |
102.8000 KRW |
100.2000 KRW |
| 2020-10-25 |
103.3940 KRW |
49,923.6065 GNT |
103.3000 KRW |
102.9000 KRW |
104.0000 KRW |
103.2000 KRW |
| 2020-10-24 |
105.6218 KRW |
368,559.4836 GNT |
106.8000 KRW |
104.9000 KRW |
107.0000 KRW |
106.2000 KRW |
| 2020-10-23 |
106.0259 KRW |
195,491.0276 GNT |
106.3000 KRW |
104.0000 KRW |
107.4000 KRW |
107.1000 KRW |
| 2020-10-22 |
105.8928 KRW |
355,549.5294 GNT |
105.4000 KRW |
104.8000 KRW |
107.3000 KRW |
106.5000 KRW |
| 2020-10-21 |
104.5222 KRW |
251,733.7032 GNT |
104.6000 KRW |
103.5000 KRW |
105.6000 KRW |
104.1000 KRW |
| 2020-10-20 |
103.5043 KRW |
181,399.8801 GNT |
105.0000 KRW |
102.0000 KRW |
105.8000 KRW |
102.3000 KRW |
| 2020-10-19 |
106.4770 KRW |
59,415.4787 GNT |
106.9000 KRW |
105.9000 KRW |
107.9000 KRW |
106.8000 KRW |
| 2020-10-18 |
109.2972 KRW |
69,626.9970 GNT |
109.0000 KRW |
108.9000 KRW |
110.1000 KRW |
109.8000 KRW |
| 2020-10-17 |
110.7908 KRW |
40,237.8505 GNT |
109.9000 KRW |
109.7000 KRW |
111.4000 KRW |
111.2000 KRW |
| 2020-10-16 |
106.4938 KRW |
242,450.4208 GNT |
107.9000 KRW |
105.1000 KRW |
108.0000 KRW |
106.2000 KRW |
| 2020-10-15 |
113.5087 KRW |
242,500.3203 GNT |
113.4000 KRW |
112.3000 KRW |
115.4000 KRW |
112.3000 KRW |
| 2020-10-14 |
119.1237 KRW |
475,201.2687 GNT |
119.7000 KRW |
116.3000 KRW |
121.0000 KRW |
118.9000 KRW |
| 2020-10-13 |
115.6754 KRW |
598,870.7153 GNT |
116.1000 KRW |
113.8000 KRW |
117.2000 KRW |
117.2000 KRW |
| 2020-10-12 |
120.7061 KRW |
3,303,518.7449 GNT |
110.1000 KRW |
109.6000 KRW |
125.8000 KRW |
119.8000 KRW |
| 2020-10-11 |
111.2915 KRW |
378,092.8734 GNT |
112.4000 KRW |
110.0000 KRW |
112.9000 KRW |
112.4000 KRW |
| 2020-10-10 |
116.8705 KRW |
778,723.2101 GNT |
114.7000 KRW |
114.2000 KRW |
119.4000 KRW |
116.0000 KRW |
| 2020-10-09 |
107.7854 KRW |
280,918.5237 GNT |
106.8000 KRW |
106.0000 KRW |
109.2000 KRW |
109.2000 KRW |
| 2020-10-08 |
104.2462 KRW |
159,034.1513 GNT |
105.0000 KRW |
104.0000 KRW |
105.7000 KRW |
104.2000 KRW |
| 2020-10-07 |
103.1110 KRW |
177,764.9675 GNT |
102.7000 KRW |
102.5000 KRW |
103.8000 KRW |
103.2000 KRW |
| 2020-10-06 |
102.9095 KRW |
293,875.3851 GNT |
102.9000 KRW |
101.7000 KRW |
104.4000 KRW |
102.7000 KRW |
| 2020-10-05 |
108.8865 KRW |
299,805.3206 GNT |
108.6000 KRW |
108.5000 KRW |
110.0000 KRW |
108.6000 KRW |
| 2020-10-04 |
109.9478 KRW |
151,412.7828 GNT |
111.0000 KRW |
109.3000 KRW |
112.2000 KRW |
111.9000 KRW |
| 2020-10-03 |
110.6298 KRW |
61,387.1873 GNT |
109.2000 KRW |
109.1000 KRW |
112.1000 KRW |
110.9000 KRW |
| 2020-10-02 |
110.0773 KRW |
71,281.9383 GNT |
108.0000 KRW |
107.5000 KRW |
111.0000 KRW |
110.1000 KRW |
| 2020-10-01 |
114.5927 KRW |
450,886.7659 GNT |
118.3000 KRW |
110.9000 KRW |
118.8000 KRW |
114.8000 KRW |
| 2020-09-30 |
122.1145 KRW |
347,587.8039 GNT |
122.1000 KRW |
120.8000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2020-09-29 |
122.1460 KRW |
376,381.3418 GNT |
123.8000 KRW |
119.1000 KRW |
124.2000 KRW |
123.8000 KRW |
| 2020-09-28 |
122.5443 KRW |
277,831.6497 GNT |
121.0000 KRW |
121.0000 KRW |
123.7000 KRW |
121.0000 KRW |
| 2020-09-27 |
113.7839 KRW |
573,832.0515 GNT |
115.4000 KRW |
112.0000 KRW |
116.1000 KRW |
115.7000 KRW |
| 2020-09-26 |
111.2980 KRW |
173,744.9990 GNT |
109.9000 KRW |
109.7000 KRW |
114.0000 KRW |
112.3000 KRW |
| 2020-09-25 |
108.5639 KRW |
730,657.2496 GNT |
105.5000 KRW |
105.1000 KRW |
111.7000 KRW |
109.0000 KRW |
| 2020-09-24 |
104.3330 KRW |
1,365,123.0214 GNT |
105.3000 KRW |
97.2900 KRW |
109.5000 KRW |
105.2000 KRW |
| 2020-09-23 |
101.1676 KRW |
547,087.9645 GNT |
104.6000 KRW |
98.0000 KRW |
105.7000 KRW |
98.4900 KRW |
| 2020-09-22 |
105.1172 KRW |
452,588.3539 GNT |
107.8000 KRW |
102.0000 KRW |
108.3000 KRW |
107.8000 KRW |
| 2020-09-21 |
106.4902 KRW |
856,283.2820 GNT |
106.0000 KRW |
103.4000 KRW |
109.1000 KRW |
107.2000 KRW |
| 2020-09-20 |
120.8908 KRW |
155,461.5091 GNT |
122.2000 KRW |
120.0000 KRW |
122.2000 KRW |
121.2000 KRW |
| 2020-09-19 |
127.6866 KRW |
125,718.0977 GNT |
128.4000 KRW |
126.2000 KRW |
128.4000 KRW |
126.9000 KRW |
| 2020-09-18 |
118.7493 KRW |
718,138.5166 GNT |
119.5000 KRW |
117.4000 KRW |
122.3000 KRW |
119.5000 KRW |
| 2020-09-17 |
120.7408 KRW |
273,049.1703 GNT |
121.2000 KRW |
119.2000 KRW |
122.3000 KRW |
122.3000 KRW |
| 2020-09-16 |
129.6798 KRW |
174,507.9313 GNT |
128.7000 KRW |
128.0000 KRW |
131.5000 KRW |
130.6000 KRW |
| 2020-09-15 |
138.3839 KRW |
435,315.1593 GNT |
139.1000 KRW |
136.7000 KRW |
139.9000 KRW |
138.8000 KRW |
| 2020-09-14 |
146.6556 KRW |
457,660.8950 GNT |
147.2000 KRW |
144.5000 KRW |
148.9000 KRW |
147.2000 KRW |
| 2020-09-13 |
143.0128 KRW |
492,952.5306 GNT |
142.7000 KRW |
141.6000 KRW |
145.7000 KRW |
145.2000 KRW |
| 2020-09-12 |
145.0036 KRW |
511,391.6167 GNT |
145.9000 KRW |
142.6000 KRW |
147.2000 KRW |
143.5000 KRW |
| 2020-09-11 |
147.3628 KRW |
1,208,281.0092 GNT |
143.4000 KRW |
141.2000 KRW |
152.1000 KRW |
149.1000 KRW |
| 2020-09-10 |
160.5684 KRW |
12,751,109.5845 GNT |
153.2000 KRW |
146.0000 KRW |
180.4000 KRW |
153.1000 KRW |
| 2020-09-09 |
126.2012 KRW |
730,231.2346 GNT |
126.8000 KRW |
124.7000 KRW |
132.0000 KRW |
126.7000 KRW |
| 2020-09-08 |
123.4890 KRW |
522,700.9585 GNT |
125.0000 KRW |
121.5000 KRW |
127.1000 KRW |
123.3000 KRW |