Identifier on Huobi: gnsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
4.8454 USDT |
476.2597 GNS |
5.0029 USDT |
4.6911 USDT |
4.6911 USDT |
4.7084 USDT |
| 2024-03-31 |
5.0208 USDT |
97.5689 GNS |
5.0466 USDT |
4.8953 USDT |
4.8953 USDT |
5.0029 USDT |
| 2024-03-30 |
4.9785 USDT |
40.8103 GNS |
4.9986 USDT |
4.9391 USDT |
4.9650 USDT |
4.9870 USDT |
| 2024-03-29 |
5.0208 USDT |
115.0301 GNS |
5.0919 USDT |
4.9986 USDT |
4.9986 USDT |
4.9986 USDT |
| 2024-03-28 |
5.1287 USDT |
43.6566 GNS |
5.0438 USDT |
4.9517 USDT |
4.9517 USDT |
5.2012 USDT |
| 2024-03-27 |
5.0532 USDT |
384.2542 GNS |
5.1186 USDT |
4.9098 USDT |
4.9791 USDT |
4.9791 USDT |
| 2024-03-26 |
5.2938 USDT |
1,339.8154 GNS |
5.2789 USDT |
5.1020 USDT |
5.1218 USDT |
5.1218 USDT |
| 2024-03-25 |
5.2093 USDT |
266.3022 GNS |
5.1385 USDT |
5.0290 USDT |
5.0290 USDT |
5.2922 USDT |
| 2024-03-24 |
4.9098 USDT |
74.5963 GNS |
4.8337 USDT |
4.8028 USDT |
4.8337 USDT |
5.1385 USDT |
| 2024-03-23 |
4.8368 USDT |
175.3729 GNS |
4.8137 USDT |
4.7664 USDT |
4.7664 USDT |
4.8337 USDT |
| 2024-03-22 |
4.8852 USDT |
258.5018 GNS |
5.0153 USDT |
4.7668 USDT |
4.7668 USDT |
4.7668 USDT |
| 2024-03-21 |
5.0396 USDT |
453.0814 GNS |
5.0060 USDT |
4.9496 USDT |
4.9746 USDT |
4.9746 USDT |
| 2024-03-20 |
4.6111 USDT |
464.6547 GNS |
4.6103 USDT |
4.3850 USDT |
4.4865 USDT |
4.7648 USDT |
| 2024-03-19 |
4.7891 USDT |
367.1511 GNS |
5.0158 USDT |
4.5914 USDT |
4.6103 USDT |
4.6103 USDT |
| 2024-03-18 |
5.1756 USDT |
125.5500 GNS |
5.2204 USDT |
4.9834 USDT |
4.9834 USDT |
4.9834 USDT |
| 2024-03-17 |
5.1144 USDT |
518.1943 GNS |
5.1187 USDT |
4.9645 USDT |
4.9724 USDT |
5.3147 USDT |
| 2024-03-16 |
5.4480 USDT |
855.0566 GNS |
5.5411 USDT |
5.2630 USDT |
5.3043 USDT |
5.3654 USDT |
| 2024-03-15 |
5.5478 USDT |
688.7187 GNS |
5.9809 USDT |
5.2583 USDT |
5.3851 USDT |
5.5116 USDT |
| 2024-03-14 |
5.8481 USDT |
240.3697 GNS |
6.0770 USDT |
5.8330 USDT |
5.9865 USDT |
5.9865 USDT |
| 2024-03-13 |
6.0897 USDT |
293.3152 GNS |
5.9759 USDT |
5.9502 USDT |
5.9517 USDT |
6.2065 USDT |
| 2024-03-12 |
6.0513 USDT |
860.9044 GNS |
6.1369 USDT |
5.8231 USDT |
5.8250 USDT |
5.9009 USDT |
| 2024-03-11 |
5.9732 USDT |
270.7845 GNS |
5.9608 USDT |
5.8008 USDT |
5.9036 USDT |
6.0763 USDT |
| 2024-03-10 |
6.0203 USDT |
524.9126 GNS |
6.0564 USDT |
5.8622 USDT |
5.9006 USDT |
5.9006 USDT |
| 2024-03-09 |
5.9576 USDT |
535.8018 GNS |
5.8496 USDT |
5.7833 USDT |
5.7977 USDT |
5.9959 USDT |
| 2024-03-08 |
5.9186 USDT |
193.7342 GNS |
5.8035 USDT |
5.8035 USDT |
5.8382 USDT |
5.8382 USDT |
| 2024-03-07 |
5.8272 USDT |
140.5399 GNS |
6.0849 USDT |
5.7463 USDT |
5.8377 USDT |
5.8794 USDT |
| 2024-03-06 |
5.8862 USDT |
351.8595 GNS |
5.5746 USDT |
5.5746 USDT |
5.5746 USDT |
5.8928 USDT |
| 2024-03-05 |
5.8542 USDT |
212.7854 GNS |
6.0074 USDT |
5.4830 USDT |
5.5869 USDT |
5.5746 USDT |
| 2024-03-04 |
6.2010 USDT |
191.7493 GNS |
6.3671 USDT |
6.0756 USDT |
6.0836 USDT |
6.1040 USDT |
| 2024-03-03 |
6.5090 USDT |
818.2514 GNS |
6.4782 USDT |
6.2619 USDT |
6.3623 USDT |
6.3765 USDT |
| 2024-03-02 |
6.5121 USDT |
170.4658 GNS |
6.6467 USDT |
6.4782 USDT |
6.4782 USDT |
6.4782 USDT |
| 2024-03-01 |
6.5011 USDT |
113.1599 GNS |
6.5137 USDT |
6.4181 USDT |
6.4181 USDT |
6.6467 USDT |
| 2024-02-29 |
6.6153 USDT |
450.9339 GNS |
6.5082 USDT |
6.4156 USDT |
6.4605 USDT |
6.5137 USDT |
| 2024-02-28 |
6.5768 USDT |
280.0974 GNS |
6.4716 USDT |
6.3800 USDT |
6.4716 USDT |
6.5082 USDT |
| 2024-02-27 |
6.3709 USDT |
243.6568 GNS |
6.3329 USDT |
6.3022 USDT |
6.3032 USDT |
6.3850 USDT |
| 2024-02-26 |
6.0042 USDT |
90.0341 GNS |
6.2679 USDT |
5.9702 USDT |
5.9705 USDT |
6.4617 USDT |
| 2024-02-25 |
6.2917 USDT |
51.4098 GNS |
6.4039 USDT |
6.2679 USDT |
6.2679 USDT |
6.2679 USDT |
| 2024-02-24 |
6.2819 USDT |
18.9851 GNS |
6.3214 USDT |
6.2416 USDT |
6.2416 USDT |
6.3845 USDT |
| 2024-02-23 |
6.3858 USDT |
188.5810 GNS |
6.7926 USDT |
6.3050 USDT |
6.3341 USDT |
6.3457 USDT |
| 2024-02-22 |
6.6899 USDT |
525.2610 GNS |
6.5275 USDT |
6.5275 USDT |
6.5275 USDT |
6.7926 USDT |
| 2024-02-21 |
6.6050 USDT |
43.0483 GNS |
6.8200 USDT |
6.4754 USDT |
6.4853 USDT |
6.5275 USDT |
| 2024-02-20 |
6.5928 USDT |
204.1044 GNS |
6.7996 USDT |
6.5550 USDT |
6.5607 USDT |
6.7675 USDT |
| 2024-02-19 |
6.5443 USDT |
20.2747 GNS |
6.5996 USDT |
6.5173 USDT |
6.5173 USDT |
6.5979 USDT |
| 2024-02-18 |
6.3608 USDT |
135.0928 GNS |
6.1805 USDT |
6.1805 USDT |
6.1805 USDT |
6.4038 USDT |
| 2024-02-17 |
6.1092 USDT |
11.9409 GNS |
6.0820 USDT |
6.0519 USDT |
6.0519 USDT |
6.0991 USDT |
| 2024-02-16 |
6.1462 USDT |
90.1730 GNS |
6.1416 USDT |
6.0565 USDT |
6.0568 USDT |
6.1078 USDT |
| 2024-02-15 |
5.9788 USDT |
279.8594 GNS |
5.8310 USDT |
5.8310 USDT |
5.8310 USDT |
6.1581 USDT |
| 2024-02-14 |
5.6595 USDT |
120.3888 GNS |
5.5868 USDT |
5.5453 USDT |
5.5458 USDT |
5.7730 USDT |
| 2024-02-13 |
5.5443 USDT |
236.9793 GNS |
5.6406 USDT |
5.4738 USDT |
5.4754 USDT |
5.4754 USDT |
| 2024-02-12 |
5.3674 USDT |
129.6504 GNS |
5.3770 USDT |
5.2221 USDT |
5.2221 USDT |
5.4810 USDT |