Identifier on Bithumb: GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-19 |
82.9425 KRW |
801,858.7868 GNT |
85.4600 KRW |
78.0100 KRW |
87.3400 KRW |
80.0800 KRW |
| 2020-02-18 |
85.1745 KRW |
450,066.3337 GNT |
82.5000 KRW |
82.0900 KRW |
87.7600 KRW |
87.5000 KRW |
| 2020-02-17 |
78.4650 KRW |
1,070,037.4232 GNT |
74.1900 KRW |
74.1900 KRW |
82.8300 KRW |
81.0000 KRW |
| 2020-02-16 |
74.5350 KRW |
942,392.7141 GNT |
77.5000 KRW |
70.5000 KRW |
78.5800 KRW |
77.6600 KRW |
| 2020-02-15 |
91.9274 KRW |
2,963,362.8748 GNT |
99.9900 KRW |
80.0000 KRW |
110.0000 KRW |
86.1000 KRW |
| 2020-02-14 |
78.9500 KRW |
659,209.7472 GNT |
75.9000 KRW |
75.6000 KRW |
82.1000 KRW |
81.9400 KRW |
| 2020-02-13 |
73.4867 KRW |
452,401.4824 GNT |
71.9100 KRW |
69.9000 KRW |
78.6400 KRW |
75.0000 KRW |
| 2020-02-12 |
73.1681 KRW |
543,511.9004 GNT |
72.2300 KRW |
71.0000 KRW |
75.5400 KRW |
74.5600 KRW |
| 2020-02-11 |
67.3152 KRW |
1,223,812.8974 GNT |
65.9500 KRW |
64.8600 KRW |
68.4400 KRW |
68.4400 KRW |
| 2020-02-10 |
63.4214 KRW |
237,619.9707 GNT |
61.4200 KRW |
60.6100 KRW |
65.7200 KRW |
65.6200 KRW |
| 2020-02-09 |
60.8829 KRW |
598,364.0025 GNT |
61.5000 KRW |
60.0200 KRW |
63.1400 KRW |
61.5500 KRW |
| 2020-02-08 |
58.2284 KRW |
157,710.0908 GNT |
59.1100 KRW |
57.4300 KRW |
61.7900 KRW |
58.0000 KRW |
| 2020-02-07 |
56.6239 KRW |
241,450.4531 GNT |
55.2900 KRW |
55.0100 KRW |
58.0000 KRW |
56.7300 KRW |
| 2020-02-06 |
53.2288 KRW |
135,375.7540 GNT |
52.9400 KRW |
52.0200 KRW |
54.2900 KRW |
53.2300 KRW |
| 2020-02-05 |
51.5501 KRW |
310,976.2687 GNT |
50.3300 KRW |
50.0500 KRW |
54.0000 KRW |
52.5000 KRW |
| 2020-02-04 |
51.3037 KRW |
499,931.2255 GNT |
50.2900 KRW |
49.5700 KRW |
53.2000 KRW |
51.1000 KRW |
| 2020-02-03 |
49.5645 KRW |
354,333.2823 GNT |
49.0000 KRW |
48.2000 KRW |
50.1400 KRW |
48.2000 KRW |
| 2020-02-02 |
47.6996 KRW |
88,147.3300 GNT |
48.5000 KRW |
46.8200 KRW |
48.7600 KRW |
46.9200 KRW |
| 2020-02-01 |
47.2580 KRW |
432,603.9929 GNT |
45.6000 KRW |
45.2400 KRW |
49.3900 KRW |
49.0000 KRW |
| 2020-01-31 |
45.0996 KRW |
53,539.2703 GNT |
43.9000 KRW |
43.9000 KRW |
45.7800 KRW |
45.3600 KRW |
| 2020-01-30 |
42.8807 KRW |
43,003.3425 GNT |
41.6800 KRW |
41.5300 KRW |
43.5100 KRW |
42.6200 KRW |
| 2020-01-29 |
42.5176 KRW |
87,887.5226 GNT |
42.7900 KRW |
42.1000 KRW |
43.1000 KRW |
42.4000 KRW |
| 2020-01-28 |
41.3667 KRW |
67,570.3336 GNT |
41.0100 KRW |
41.0100 KRW |
41.6900 KRW |
41.3000 KRW |
| 2020-01-27 |
41.8165 KRW |
352,760.6270 GNT |
40.8600 KRW |
40.3000 KRW |
42.4700 KRW |
41.2200 KRW |
| 2020-01-26 |
41.7143 KRW |
55,194.1520 GNT |
40.4400 KRW |
40.4400 KRW |
42.1400 KRW |
42.1200 KRW |
| 2020-01-25 |
40.8031 KRW |
11,900.0000 GNT |
40.7800 KRW |
40.7800 KRW |
40.8900 KRW |
40.8000 KRW |
| 2020-01-24 |
42.6507 KRW |
258,406.8863 GNT |
41.5400 KRW |
41.1400 KRW |
46.9900 KRW |
42.5000 KRW |
| 2020-01-23 |
43.2284 KRW |
221,823.1136 GNT |
43.2700 KRW |
42.0100 KRW |
44.2300 KRW |
43.4300 KRW |
| 2020-01-22 |
47.1054 KRW |
3,521,562.1673 GNT |
47.9900 KRW |
44.2800 KRW |
50.4400 KRW |
45.6800 KRW |
| 2020-01-21 |
45.6355 KRW |
7,024,519.6354 GNT |
36.9000 KRW |
36.6900 KRW |
49.9100 KRW |
47.6500 KRW |
| 2020-01-20 |
36.1404 KRW |
33,926.4919 GNT |
35.6300 KRW |
35.6300 KRW |
36.5200 KRW |
36.5200 KRW |
| 2020-01-19 |
36.1659 KRW |
62,246.9170 GNT |
35.6100 KRW |
35.6100 KRW |
36.5500 KRW |
36.1300 KRW |
| 2020-01-18 |
37.5096 KRW |
200,970.6545 GNT |
37.3300 KRW |
36.9100 KRW |
37.9500 KRW |
37.4000 KRW |
| 2020-01-17 |
37.4359 KRW |
58,610.9047 GNT |
36.6600 KRW |
36.4100 KRW |
37.8400 KRW |
37.5500 KRW |
| 2020-01-16 |
36.3280 KRW |
485,558.5988 GNT |
35.3000 KRW |
35.3000 KRW |
36.9000 KRW |
36.2100 KRW |
| 2020-01-15 |
34.7227 KRW |
279,194.5044 GNT |
35.4200 KRW |
33.7200 KRW |
35.5200 KRW |
35.5200 KRW |
| 2020-01-14 |
32.0503 KRW |
244,319.4568 GNT |
31.7000 KRW |
31.4000 KRW |
32.6800 KRW |
32.1900 KRW |
| 2020-01-13 |
31.7132 KRW |
392,699.3775 GNT |
31.6900 KRW |
31.0100 KRW |
31.9700 KRW |
31.6100 KRW |
| 2020-01-12 |
32.5907 KRW |
553,745.4851 GNT |
32.9000 KRW |
32.0100 KRW |
33.4000 KRW |
32.9000 KRW |
| 2020-01-11 |
31.7038 KRW |
33,164.1069 GNT |
31.7000 KRW |
31.4000 KRW |
32.5000 KRW |
31.5100 KRW |
| 2020-01-10 |
33.3653 KRW |
699,106.2554 GNT |
31.7100 KRW |
31.6500 KRW |
35.6900 KRW |
31.7000 KRW |
| 2020-01-09 |
31.2854 KRW |
444,798.0913 GNT |
31.4200 KRW |
31.1100 KRW |
31.5700 KRW |
31.2100 KRW |
| 2020-01-08 |
31.8347 KRW |
109,567.2043 GNT |
32.5000 KRW |
31.4100 KRW |
32.5000 KRW |
31.4500 KRW |
| 2020-01-07 |
32.9743 KRW |
35,779.3028 GNT |
33.1000 KRW |
32.5000 KRW |
33.8000 KRW |
32.9000 KRW |
| 2020-01-06 |
33.2901 KRW |
73,637.7389 GNT |
33.5000 KRW |
33.2300 KRW |
33.7000 KRW |
33.3000 KRW |
| 2020-01-05 |
33.0042 KRW |
93,092.9996 GNT |
33.1000 KRW |
32.8000 KRW |
33.2000 KRW |
33.0000 KRW |
| 2020-01-04 |
32.5087 KRW |
74,873.5128 GNT |
32.5000 KRW |
32.4000 KRW |
32.8000 KRW |
32.5000 KRW |
| 2020-01-03 |
33.0990 KRW |
57,615.4145 GNT |
32.9000 KRW |
32.8100 KRW |
33.5900 KRW |
33.3000 KRW |
| 2020-01-02 |
31.9661 KRW |
146,250.6332 GNT |
32.8100 KRW |
31.6000 KRW |
33.0000 KRW |
31.6000 KRW |
| 2020-01-01 |
33.0799 KRW |
67,333.2759 GNT |
32.6300 KRW |
32.6300 KRW |
33.3400 KRW |
33.0000 KRW |