Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-19 |
68.2008 KRW |
392,010.1718 GNT |
67.5900 KRW |
67.5500 KRW |
69.5100 KRW |
69.5100 KRW |
| 2020-07-18 |
68.0327 KRW |
4,784,700.9669 GNT |
65.5100 KRW |
65.5100 KRW |
71.2000 KRW |
68.1000 KRW |
| 2020-07-17 |
65.2982 KRW |
238,629.6908 GNT |
65.2100 KRW |
64.9600 KRW |
65.6100 KRW |
65.3000 KRW |
| 2020-07-16 |
65.9705 KRW |
302,597.9049 GNT |
64.8100 KRW |
64.8100 KRW |
67.3600 KRW |
65.2000 KRW |
| 2020-07-15 |
68.7909 KRW |
610,485.0307 GNT |
69.6500 KRW |
68.0800 KRW |
70.2000 KRW |
68.6000 KRW |
| 2020-07-14 |
67.9746 KRW |
744,069.4252 GNT |
67.0100 KRW |
67.0100 KRW |
68.6400 KRW |
68.1200 KRW |
| 2020-07-13 |
67.1590 KRW |
621,562.4580 GNT |
67.9600 KRW |
66.2900 KRW |
68.5000 KRW |
66.6100 KRW |
| 2020-07-12 |
65.6922 KRW |
391,719.5592 GNT |
65.2900 KRW |
65.1800 KRW |
66.8300 KRW |
66.5500 KRW |
| 2020-07-11 |
64.9989 KRW |
224,833.2134 GNT |
65.1900 KRW |
64.8200 KRW |
65.3700 KRW |
65.3200 KRW |
| 2020-07-10 |
63.7625 KRW |
368,473.9451 GNT |
63.7000 KRW |
63.4800 KRW |
64.3000 KRW |
63.8800 KRW |
| 2020-07-09 |
64.9442 KRW |
583,279.4028 GNT |
65.9900 KRW |
63.7400 KRW |
65.9900 KRW |
65.1800 KRW |
| 2020-07-08 |
65.5205 KRW |
1,179,194.9851 GNT |
64.3000 KRW |
63.5300 KRW |
66.8000 KRW |
66.4000 KRW |
| 2020-07-07 |
63.1266 KRW |
948,954.3061 GNT |
61.8400 KRW |
61.8400 KRW |
64.0000 KRW |
63.2300 KRW |
| 2020-07-06 |
61.9149 KRW |
467,222.8715 GNT |
61.8100 KRW |
61.2600 KRW |
62.3900 KRW |
62.0000 KRW |
| 2020-07-05 |
61.0280 KRW |
142,689.6507 GNT |
61.2900 KRW |
60.6100 KRW |
61.3100 KRW |
60.9900 KRW |
| 2020-07-04 |
61.9738 KRW |
239,828.6172 GNT |
62.0100 KRW |
61.6300 KRW |
62.6400 KRW |
61.7100 KRW |
| 2020-07-03 |
61.4825 KRW |
362,516.4192 GNT |
61.4700 KRW |
61.0900 KRW |
61.7700 KRW |
61.4100 KRW |
| 2020-07-02 |
61.4711 KRW |
512,955.8901 GNT |
62.0200 KRW |
60.8100 KRW |
62.1900 KRW |
61.0400 KRW |
| 2020-07-01 |
61.7533 KRW |
448,965.9776 GNT |
61.5800 KRW |
61.3000 KRW |
62.1600 KRW |
62.0400 KRW |
| 2020-06-30 |
61.6852 KRW |
506,168.5217 GNT |
62.3100 KRW |
60.9800 KRW |
62.6400 KRW |
61.1000 KRW |
| 2020-06-29 |
60.2363 KRW |
149,516.9784 GNT |
59.7000 KRW |
59.6200 KRW |
60.8900 KRW |
60.1500 KRW |
| 2020-06-28 |
61.7527 KRW |
203,917.2533 GNT |
60.6100 KRW |
60.0200 KRW |
63.0700 KRW |
61.7100 KRW |
| 2020-06-27 |
60.7604 KRW |
1,120,038.9518 GNT |
62.7000 KRW |
59.0500 KRW |
63.2000 KRW |
59.9700 KRW |
| 2020-06-26 |
63.8470 KRW |
886,081.7518 GNT |
64.2700 KRW |
63.0800 KRW |
64.7500 KRW |
63.0900 KRW |
| 2020-06-25 |
66.1204 KRW |
238,321.0586 GNT |
65.1800 KRW |
65.0100 KRW |
66.6200 KRW |
66.1500 KRW |
| 2020-06-24 |
66.8459 KRW |
371,787.3549 GNT |
67.0100 KRW |
66.0800 KRW |
68.0700 KRW |
67.5800 KRW |
| 2020-06-23 |
71.4588 KRW |
430,128.8946 GNT |
71.7700 KRW |
70.9400 KRW |
72.1400 KRW |
71.2100 KRW |
| 2020-06-22 |
72.7360 KRW |
1,492,907.2720 GNT |
74.4500 KRW |
71.7400 KRW |
74.4500 KRW |
72.6000 KRW |
| 2020-06-21 |
74.4245 KRW |
4,456,767.5143 GNT |
75.3900 KRW |
73.4300 KRW |
76.1700 KRW |
74.2000 KRW |
| 2020-06-20 |
68.4179 KRW |
143,634.8018 GNT |
68.6300 KRW |
68.0000 KRW |
68.9000 KRW |
68.7100 KRW |
| 2020-06-19 |
69.4186 KRW |
268,857.4732 GNT |
69.3300 KRW |
69.1000 KRW |
69.8700 KRW |
69.4200 KRW |
| 2020-06-18 |
72.4116 KRW |
4,653,728.4961 GNT |
72.0500 KRW |
69.4200 KRW |
77.0000 KRW |
70.8100 KRW |
| 2020-06-17 |
70.3196 KRW |
285,239.7422 GNT |
70.3200 KRW |
69.4000 KRW |
71.0900 KRW |
71.0000 KRW |
| 2020-06-16 |
70.1693 KRW |
490,066.8959 GNT |
69.6700 KRW |
69.0800 KRW |
71.5200 KRW |
71.2900 KRW |
| 2020-06-15 |
68.6618 KRW |
1,382,031.4134 GNT |
66.2000 KRW |
66.2000 KRW |
70.0000 KRW |
69.4000 KRW |
| 2020-06-14 |
66.4165 KRW |
691,302.2687 GNT |
66.2700 KRW |
64.8200 KRW |
69.3400 KRW |
65.1100 KRW |
| 2020-06-13 |
68.7463 KRW |
698,230.9237 GNT |
68.9100 KRW |
68.1300 KRW |
69.4900 KRW |
68.7000 KRW |
| 2020-06-12 |
65.0087 KRW |
1,091,549.7488 GNT |
65.1000 KRW |
63.4500 KRW |
66.4300 KRW |
66.4100 KRW |
| 2020-06-11 |
64.7166 KRW |
4,299,993.8871 GNT |
70.1900 KRW |
60.0000 KRW |
70.1900 KRW |
60.8800 KRW |
| 2020-06-10 |
70.4797 KRW |
1,193,464.7547 GNT |
71.9000 KRW |
69.0000 KRW |
72.5300 KRW |
69.8400 KRW |
| 2020-06-09 |
69.8634 KRW |
2,486,536.2070 GNT |
70.2700 KRW |
68.7300 KRW |
71.8900 KRW |
68.9900 KRW |
| 2020-06-08 |
68.5235 KRW |
3,353,929.1341 GNT |
67.0300 KRW |
66.3100 KRW |
72.1300 KRW |
68.0100 KRW |
| 2020-06-07 |
65.2477 KRW |
926,473.8734 GNT |
64.0000 KRW |
63.9700 KRW |
66.5800 KRW |
66.5700 KRW |
| 2020-06-06 |
66.4821 KRW |
1,543,924.8443 GNT |
66.8000 KRW |
64.7900 KRW |
69.8600 KRW |
65.6700 KRW |
| 2020-06-05 |
62.7174 KRW |
1,471,976.7309 GNT |
63.6000 KRW |
61.9800 KRW |
63.7000 KRW |
62.0600 KRW |
| 2020-06-04 |
62.0385 KRW |
1,131,007.7689 GNT |
61.2400 KRW |
60.7000 KRW |
65.0000 KRW |
62.1200 KRW |
| 2020-06-03 |
60.8905 KRW |
345,740.7616 GNT |
60.4300 KRW |
60.2000 KRW |
61.4500 KRW |
61.3700 KRW |
| 2020-06-02 |
58.9985 KRW |
1,248,616.3760 GNT |
60.6200 KRW |
55.6400 KRW |
61.3300 KRW |
60.5500 KRW |
| 2020-06-01 |
62.1356 KRW |
1,010,625.5785 GNT |
61.5500 KRW |
61.1000 KRW |
62.9900 KRW |
61.2000 KRW |
| 2020-05-31 |
61.5911 KRW |
457,771.6710 GNT |
61.5100 KRW |
60.6200 KRW |
62.3900 KRW |
60.9500 KRW |