Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-07 |
128.6478 KRW |
378,831.3353 GNT |
132.4000 KRW |
123.4000 KRW |
133.8000 KRW |
132.4000 KRW |
| 2020-09-06 |
129.5602 KRW |
1,252,838.4693 GNT |
134.3000 KRW |
126.5000 KRW |
135.6000 KRW |
134.3000 KRW |
| 2020-09-05 |
133.8875 KRW |
1,658,443.8038 GNT |
142.4000 KRW |
125.7000 KRW |
143.0000 KRW |
130.9000 KRW |
| 2020-09-04 |
154.0024 KRW |
1,950,379.4121 GNT |
146.7000 KRW |
143.2000 KRW |
159.1000 KRW |
155.8000 KRW |
| 2020-09-03 |
144.8121 KRW |
1,891,058.2022 GNT |
151.9000 KRW |
134.2000 KRW |
152.8000 KRW |
135.9000 KRW |
| 2020-09-02 |
160.1202 KRW |
2,058,581.6233 GNT |
149.2000 KRW |
149.0000 KRW |
169.1000 KRW |
165.0000 KRW |
| 2020-09-01 |
149.4951 KRW |
639,806.9731 GNT |
151.5000 KRW |
147.0000 KRW |
152.1000 KRW |
151.5000 KRW |
| 2020-08-31 |
158.7190 KRW |
567,001.5446 GNT |
158.5000 KRW |
156.9000 KRW |
162.2000 KRW |
158.5000 KRW |
| 2020-08-30 |
162.2487 KRW |
2,279,851.8968 GNT |
167.9000 KRW |
154.8000 KRW |
168.2000 KRW |
157.5000 KRW |
| 2020-08-29 |
169.2111 KRW |
4,682,274.1460 GNT |
176.6000 KRW |
156.2000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2020-08-28 |
144.6937 KRW |
2,029,300.1334 GNT |
145.7000 KRW |
138.7000 KRW |
148.5000 KRW |
145.7000 KRW |
| 2020-08-27 |
127.6846 KRW |
907,461.8119 GNT |
128.2000 KRW |
124.3000 KRW |
130.2000 KRW |
130.2000 KRW |
| 2020-08-26 |
138.6894 KRW |
1,685,050.4276 GNT |
143.6000 KRW |
135.0000 KRW |
144.2000 KRW |
141.8000 KRW |
| 2020-08-25 |
127.9145 KRW |
1,954,706.4623 GNT |
133.0000 KRW |
123.0000 KRW |
138.4000 KRW |
129.9000 KRW |
| 2020-08-24 |
140.5990 KRW |
1,096,777.5460 GNT |
143.3000 KRW |
135.4000 KRW |
144.2000 KRW |
139.9000 KRW |
| 2020-08-23 |
136.2812 KRW |
1,269,345.7664 GNT |
134.8000 KRW |
133.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2020-08-22 |
138.3217 KRW |
8,042,078.7817 GNT |
141.4000 KRW |
132.4000 KRW |
147.9000 KRW |
141.4000 KRW |
| 2020-08-21 |
156.3196 KRW |
23,678,234.0599 GNT |
177.1000 KRW |
107.0000 KRW |
190.7000 KRW |
177.0000 KRW |
| 2020-08-20 |
100.2481 KRW |
672,730.3536 GNT |
97.8000 KRW |
96.7500 KRW |
107.3000 KRW |
101.6000 KRW |
| 2020-08-19 |
96.1634 KRW |
1,402,474.8412 GNT |
101.5000 KRW |
94.3100 KRW |
102.7000 KRW |
94.6000 KRW |
| 2020-08-18 |
104.2971 KRW |
5,104,381.8280 GNT |
93.9300 KRW |
93.9300 KRW |
110.0000 KRW |
106.5000 KRW |
| 2020-08-17 |
93.3181 KRW |
799,996.5548 GNT |
93.0000 KRW |
91.3500 KRW |
96.0000 KRW |
94.9800 KRW |
| 2020-08-16 |
90.8580 KRW |
645,693.5579 GNT |
89.8200 KRW |
89.3200 KRW |
92.5900 KRW |
92.4800 KRW |
| 2020-08-15 |
88.4374 KRW |
143,051.0085 GNT |
88.2600 KRW |
87.9000 KRW |
89.4000 KRW |
89.0900 KRW |
| 2020-08-14 |
89.6076 KRW |
782,788.5617 GNT |
89.6900 KRW |
88.6900 KRW |
92.0000 KRW |
89.4000 KRW |
| 2020-08-13 |
85.1633 KRW |
492,034.3971 GNT |
85.4000 KRW |
83.4300 KRW |
86.8500 KRW |
86.5900 KRW |
| 2020-08-12 |
85.9908 KRW |
434,951.4105 GNT |
86.7000 KRW |
84.7100 KRW |
87.7600 KRW |
86.0800 KRW |
| 2020-08-11 |
84.8557 KRW |
597,048.5045 GNT |
85.5500 KRW |
83.7000 KRW |
86.9000 KRW |
86.5000 KRW |
| 2020-08-10 |
93.9365 KRW |
847,718.8303 GNT |
93.8000 KRW |
92.3100 KRW |
95.7000 KRW |
94.5000 KRW |
| 2020-08-09 |
96.1167 KRW |
4,617,110.7907 GNT |
99.3000 KRW |
88.7100 KRW |
100.8000 KRW |
99.3800 KRW |
| 2020-08-08 |
80.9067 KRW |
1,207,051.2662 GNT |
78.8800 KRW |
78.2100 KRW |
82.5000 KRW |
82.5000 KRW |
| 2020-08-07 |
75.7552 KRW |
590,769.1580 GNT |
78.1700 KRW |
73.8000 KRW |
78.8700 KRW |
78.2200 KRW |
| 2020-08-06 |
74.2263 KRW |
411,079.5770 GNT |
74.5000 KRW |
73.6500 KRW |
75.6400 KRW |
74.5000 KRW |
| 2020-08-05 |
71.1689 KRW |
118,978.7343 GNT |
70.8000 KRW |
70.6300 KRW |
71.9000 KRW |
71.4000 KRW |
| 2020-08-04 |
70.3396 KRW |
389,765.5561 GNT |
69.5000 KRW |
69.3700 KRW |
71.3700 KRW |
70.5600 KRW |
| 2020-08-03 |
70.8185 KRW |
186,785.4915 GNT |
71.3300 KRW |
69.9700 KRW |
71.4700 KRW |
71.0300 KRW |
| 2020-08-02 |
68.8424 KRW |
237,062.2505 GNT |
68.9100 KRW |
68.3800 KRW |
70.4600 KRW |
68.9600 KRW |
| 2020-08-01 |
72.0830 KRW |
379,271.6654 GNT |
72.6200 KRW |
71.3500 KRW |
73.2200 KRW |
71.8900 KRW |
| 2020-07-31 |
71.2204 KRW |
195,550.6243 GNT |
72.4000 KRW |
70.5000 KRW |
72.4700 KRW |
71.0200 KRW |
| 2020-07-30 |
72.5187 KRW |
406,982.4610 GNT |
72.6700 KRW |
71.7100 KRW |
72.8100 KRW |
72.4000 KRW |
| 2020-07-29 |
73.3412 KRW |
278,588.2307 GNT |
72.5000 KRW |
72.4000 KRW |
74.3300 KRW |
73.7500 KRW |
| 2020-07-28 |
70.4655 KRW |
632,320.3791 GNT |
68.7000 KRW |
68.3100 KRW |
71.6400 KRW |
70.9600 KRW |
| 2020-07-27 |
66.0146 KRW |
902,278.3272 GNT |
67.3000 KRW |
63.1900 KRW |
67.5300 KRW |
65.9100 KRW |
| 2020-07-26 |
70.5842 KRW |
379,835.1398 GNT |
71.1700 KRW |
69.8800 KRW |
71.8500 KRW |
70.6000 KRW |
| 2020-07-25 |
74.6925 KRW |
1,477,144.3616 GNT |
73.2700 KRW |
72.2100 KRW |
75.8800 KRW |
75.7500 KRW |
| 2020-07-24 |
71.6053 KRW |
819,155.1829 GNT |
72.6000 KRW |
70.3100 KRW |
73.3000 KRW |
70.3100 KRW |
| 2020-07-23 |
71.2310 KRW |
475,372.2163 GNT |
71.0400 KRW |
70.2400 KRW |
71.9500 KRW |
70.9900 KRW |
| 2020-07-22 |
72.8497 KRW |
1,975,820.6529 GNT |
73.5900 KRW |
71.8000 KRW |
74.3900 KRW |
72.2600 KRW |
| 2020-07-21 |
70.6127 KRW |
328,970.1297 GNT |
70.7900 KRW |
70.1200 KRW |
71.5700 KRW |
70.9400 KRW |
| 2020-07-20 |
73.3758 KRW |
4,059,898.5867 GNT |
74.7100 KRW |
70.4100 KRW |
75.9400 KRW |
74.4100 KRW |