Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-30 |
61.1112 KRW |
520,089.0046 GNT |
61.0400 KRW |
60.1900 KRW |
62.0100 KRW |
61.1000 KRW |
| 2020-05-29 |
60.1620 KRW |
211,267.2196 GNT |
60.1000 KRW |
59.6500 KRW |
60.6000 KRW |
60.1800 KRW |
| 2020-05-28 |
61.4231 KRW |
420,959.2359 GNT |
61.1000 KRW |
60.6400 KRW |
62.2900 KRW |
62.0700 KRW |
| 2020-05-27 |
59.5430 KRW |
764,228.8373 GNT |
59.8400 KRW |
58.5100 KRW |
61.8800 KRW |
60.9100 KRW |
| 2020-05-26 |
60.3237 KRW |
269,322.9972 GNT |
60.0200 KRW |
59.3600 KRW |
61.2800 KRW |
61.2700 KRW |
| 2020-05-25 |
62.2375 KRW |
1,395,656.7512 GNT |
60.7000 KRW |
60.6200 KRW |
63.4200 KRW |
63.2900 KRW |
| 2020-05-24 |
59.0423 KRW |
500,845.3262 GNT |
58.9300 KRW |
57.2400 KRW |
60.1800 KRW |
57.5200 KRW |
| 2020-05-23 |
62.1249 KRW |
561,423.4366 GNT |
61.3700 KRW |
59.9100 KRW |
64.1100 KRW |
60.8900 KRW |
| 2020-05-22 |
63.0136 KRW |
2,359,299.4998 GNT |
59.4600 KRW |
58.9400 KRW |
68.4200 KRW |
64.4000 KRW |
| 2020-05-21 |
57.2441 KRW |
1,413,028.9717 GNT |
55.4500 KRW |
54.6200 KRW |
61.5000 KRW |
57.9000 KRW |
| 2020-05-20 |
56.2938 KRW |
493,906.4795 GNT |
57.5400 KRW |
55.1700 KRW |
57.9200 KRW |
57.9200 KRW |
| 2020-05-19 |
55.1479 KRW |
148,152.8881 GNT |
54.8900 KRW |
54.4000 KRW |
55.9600 KRW |
55.8900 KRW |
| 2020-05-18 |
55.1095 KRW |
222,370.5737 GNT |
55.2600 KRW |
54.5800 KRW |
55.5500 KRW |
54.9700 KRW |
| 2020-05-17 |
54.5514 KRW |
204,626.5725 GNT |
55.5000 KRW |
54.1100 KRW |
55.5000 KRW |
54.1100 KRW |
| 2020-05-16 |
55.5991 KRW |
625,236.0986 GNT |
56.9900 KRW |
54.7300 KRW |
56.9900 KRW |
55.3000 KRW |
| 2020-05-15 |
52.3185 KRW |
243,398.9776 GNT |
52.8000 KRW |
52.0100 KRW |
53.3000 KRW |
52.1000 KRW |
| 2020-05-14 |
53.1973 KRW |
459,179.4040 GNT |
53.2700 KRW |
52.5100 KRW |
53.9600 KRW |
53.7100 KRW |
| 2020-05-13 |
53.9744 KRW |
336,137.0026 GNT |
54.0900 KRW |
53.5500 KRW |
54.4600 KRW |
53.7900 KRW |
| 2020-05-12 |
51.8976 KRW |
416,249.7696 GNT |
51.2100 KRW |
50.4200 KRW |
52.7000 KRW |
51.3300 KRW |
| 2020-05-11 |
48.7222 KRW |
168,987.7162 GNT |
49.3000 KRW |
46.9800 KRW |
49.8300 KRW |
49.0000 KRW |
| 2020-05-10 |
49.2702 KRW |
216,692.4694 GNT |
50.4900 KRW |
48.5700 KRW |
50.8100 KRW |
50.0600 KRW |
| 2020-05-09 |
55.0403 KRW |
248,034.8072 GNT |
55.3100 KRW |
54.4100 KRW |
55.5500 KRW |
54.7100 KRW |
| 2020-05-08 |
55.7512 KRW |
1,289,626.7523 GNT |
53.7600 KRW |
53.7600 KRW |
57.1900 KRW |
56.8500 KRW |
| 2020-05-07 |
53.8197 KRW |
100,317.5776 GNT |
53.0200 KRW |
52.4000 KRW |
55.1000 KRW |
54.0000 KRW |
| 2020-05-06 |
53.9161 KRW |
405,001.5394 GNT |
53.0000 KRW |
52.7800 KRW |
55.1200 KRW |
53.0400 KRW |
| 2020-05-05 |
53.1264 KRW |
114,415.7541 GNT |
53.3000 KRW |
52.8200 KRW |
53.6900 KRW |
53.1200 KRW |
| 2020-05-04 |
52.9235 KRW |
174,708.8519 GNT |
52.6400 KRW |
52.3300 KRW |
53.7200 KRW |
53.1000 KRW |
| 2020-05-03 |
53.3257 KRW |
455,472.0830 GNT |
53.8900 KRW |
52.6000 KRW |
54.1400 KRW |
53.8900 KRW |
| 2020-05-02 |
55.8336 KRW |
317,321.7929 GNT |
55.4300 KRW |
54.7200 KRW |
56.7200 KRW |
56.5800 KRW |
| 2020-05-01 |
55.3806 KRW |
239,475.9769 GNT |
55.1300 KRW |
54.5300 KRW |
56.3600 KRW |
56.2700 KRW |
| 2020-04-30 |
51.5912 KRW |
669,735.7849 GNT |
53.4100 KRW |
51.3300 KRW |
53.8000 KRW |
51.5000 KRW |
| 2020-04-29 |
53.1852 KRW |
568,876.9349 GNT |
52.7700 KRW |
52.0100 KRW |
53.9900 KRW |
53.5000 KRW |
| 2020-04-28 |
50.7493 KRW |
365,690.0113 GNT |
50.4400 KRW |
50.3000 KRW |
51.2800 KRW |
51.0200 KRW |
| 2020-04-27 |
50.7433 KRW |
291,993.2563 GNT |
50.2400 KRW |
50.0600 KRW |
51.3200 KRW |
50.8700 KRW |
| 2020-04-26 |
51.3572 KRW |
1,301,986.6695 GNT |
50.9000 KRW |
49.9000 KRW |
52.2000 KRW |
51.0000 KRW |
| 2020-04-25 |
48.2315 KRW |
827,931.0546 GNT |
49.3800 KRW |
47.6400 KRW |
49.4800 KRW |
48.2300 KRW |
| 2020-04-24 |
53.9257 KRW |
26,969,595.9847 GNT |
46.7200 KRW |
46.7200 KRW |
63.7200 KRW |
49.6900 KRW |
| 2020-04-23 |
46.6428 KRW |
163,864.5473 GNT |
46.3800 KRW |
45.9100 KRW |
47.2400 KRW |
46.6800 KRW |
| 2020-04-22 |
45.4220 KRW |
24,843.0351 GNT |
45.4700 KRW |
45.2800 KRW |
45.6200 KRW |
45.2800 KRW |
| 2020-04-21 |
44.2346 KRW |
37,931.8589 GNT |
44.1500 KRW |
43.8800 KRW |
44.7200 KRW |
44.5000 KRW |
| 2020-04-20 |
45.5004 KRW |
218,257.7921 GNT |
46.5900 KRW |
44.0000 KRW |
46.5900 KRW |
44.3900 KRW |
| 2020-04-19 |
45.7952 KRW |
12,011.0520 GNT |
45.9000 KRW |
45.3400 KRW |
45.9000 KRW |
45.8100 KRW |
| 2020-04-18 |
46.1421 KRW |
61,926.5525 GNT |
46.5000 KRW |
45.8100 KRW |
46.5600 KRW |
46.5600 KRW |
| 2020-04-17 |
46.5873 KRW |
780,107.3308 GNT |
44.7100 KRW |
44.7100 KRW |
48.0000 KRW |
45.7400 KRW |
| 2020-04-16 |
44.7196 KRW |
157,377.0577 GNT |
44.0300 KRW |
44.0300 KRW |
44.9700 KRW |
44.9300 KRW |
| 2020-04-15 |
43.6174 KRW |
155,978.2122 GNT |
43.7100 KRW |
43.5000 KRW |
44.2200 KRW |
43.5000 KRW |
| 2020-04-14 |
44.9949 KRW |
110,559.3112 GNT |
44.8000 KRW |
44.7100 KRW |
45.1700 KRW |
44.8900 KRW |
| 2020-04-13 |
45.0078 KRW |
102,611.0327 GNT |
44.5000 KRW |
44.4800 KRW |
45.5000 KRW |
44.7000 KRW |
| 2020-04-12 |
47.1774 KRW |
436,686.3488 GNT |
47.7600 KRW |
46.2800 KRW |
48.1100 KRW |
46.4000 KRW |
| 2020-04-11 |
48.4440 KRW |
1,683,135.6340 GNT |
48.2000 KRW |
46.7200 KRW |
52.0000 KRW |
47.9100 KRW |