Identifier on Huobi: gntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-05 |
0.0995 USDT |
241,893.9605 GNT |
0.0997 USDT |
0.0983 USDT |
0.1011 USDT |
0.1004 USDT |
| 2019-04-04 |
0.1001 USDT |
481,531.8667 GNT |
0.0999 USDT |
0.0990 USDT |
0.1017 USDT |
0.0997 USDT |
| 2019-04-03 |
0.0949 USDT |
960,452.5443 GNT |
0.0988 USDT |
0.0922 USDT |
0.0988 USDT |
0.0945 USDT |
| 2019-04-02 |
0.1009 USDT |
2,219,482.8576 GNT |
0.1017 USDT |
0.0930 USDT |
0.1050 USDT |
0.0961 USDT |
| 2019-04-01 |
0.0980 USDT |
859,221.6485 GNT |
0.0948 USDT |
0.0939 USDT |
0.1026 USDT |
0.1016 USDT |
| 2019-03-31 |
0.0917 USDT |
602,152.6751 GNT |
0.0920 USDT |
0.0905 USDT |
0.0925 USDT |
0.0911 USDT |
| 2019-03-30 |
0.0921 USDT |
2,586,614.5400 GNT |
0.0899 USDT |
0.0898 USDT |
0.0943 USDT |
0.0923 USDT |
| 2019-03-29 |
0.0875 USDT |
274,030.0063 GNT |
0.0873 USDT |
0.0866 USDT |
0.0887 USDT |
0.0884 USDT |
| 2019-03-28 |
0.0891 USDT |
523,612.8091 GNT |
0.0885 USDT |
0.0877 USDT |
0.0903 USDT |
0.0895 USDT |
| 2019-03-27 |
0.0885 USDT |
1,607,954.9894 GNT |
0.0867 USDT |
0.0867 USDT |
0.0896 USDT |
0.0893 USDT |
| 2019-03-26 |
0.0844 USDT |
188,053.4512 GNT |
0.0846 USDT |
0.0837 USDT |
0.0849 USDT |
0.0847 USDT |
| 2019-03-25 |
0.0803 USDT |
528,278.8574 GNT |
0.0793 USDT |
0.0790 USDT |
0.0830 USDT |
0.0808 USDT |
| 2019-03-24 |
0.0824 USDT |
1,283,067.5512 GNT |
0.0835 USDT |
0.0800 USDT |
0.0841 USDT |
0.0806 USDT |
| 2019-03-23 |
0.0794 USDT |
844,587.8078 GNT |
0.0783 USDT |
0.0780 USDT |
0.0809 USDT |
0.0796 USDT |
| 2019-03-22 |
0.0781 USDT |
278,260.3553 GNT |
0.0787 USDT |
0.0777 USDT |
0.0787 USDT |
0.0780 USDT |
| 2019-03-21 |
0.0786 USDT |
364,337.3947 GNT |
0.0788 USDT |
0.0778 USDT |
0.0791 USDT |
0.0779 USDT |
| 2019-03-20 |
0.0781 USDT |
637,925.3972 GNT |
0.0776 USDT |
0.0768 USDT |
0.0796 USDT |
0.0790 USDT |
| 2019-03-19 |
0.0835 USDT |
1,170,398.4247 GNT |
0.0845 USDT |
0.0819 USDT |
0.0855 USDT |
0.0835 USDT |
| 2019-03-18 |
0.0755 USDT |
236,094.9719 GNT |
0.0748 USDT |
0.0746 USDT |
0.0763 USDT |
0.0758 USDT |
| 2019-03-17 |
0.0742 USDT |
138,978.3038 GNT |
0.0746 USDT |
0.0738 USDT |
0.0746 USDT |
0.0743 USDT |
| 2019-03-16 |
0.0750 USDT |
21,965.6527 GNT |
0.0749 USDT |
0.0744 USDT |
0.0755 USDT |
0.0744 USDT |
| 2019-03-15 |
0.0747 USDT |
697,763.2061 GNT |
0.0744 USDT |
0.0740 USDT |
0.0755 USDT |
0.0746 USDT |
| 2019-03-14 |
0.0766 USDT |
226,091.7673 GNT |
0.0763 USDT |
0.0761 USDT |
0.0771 USDT |
0.0767 USDT |
| 2019-03-13 |
0.0752 USDT |
352,416.0021 GNT |
0.0749 USDT |
0.0740 USDT |
0.0766 USDT |
0.0759 USDT |
| 2019-03-12 |
0.0740 USDT |
308,855.4924 GNT |
0.0746 USDT |
0.0732 USDT |
0.0749 USDT |
0.0737 USDT |
| 2019-03-11 |
0.0776 USDT |
992,375.6896 GNT |
0.0774 USDT |
0.0765 USDT |
0.0812 USDT |
0.0769 USDT |
| 2019-03-10 |
0.0714 USDT |
857,504.4384 GNT |
0.0713 USDT |
0.0701 USDT |
0.0738 USDT |
0.0725 USDT |
| 2019-03-09 |
0.0698 USDT |
581,812.9278 GNT |
0.0698 USDT |
0.0691 USDT |
0.0709 USDT |
0.0709 USDT |
| 2019-03-08 |
0.0712 USDT |
398,776.4420 GNT |
0.0715 USDT |
0.0698 USDT |
0.0721 USDT |
0.0703 USDT |
| 2019-03-07 |
0.0677 USDT |
498,873.5398 GNT |
0.0675 USDT |
0.0660 USDT |
0.0691 USDT |
0.0669 USDT |
| 2019-03-06 |
0.0685 USDT |
62,643.1455 GNT |
0.0687 USDT |
0.0680 USDT |
0.0692 USDT |
0.0685 USDT |
| 2019-03-05 |
0.0666 USDT |
252,909.5010 GNT |
0.0652 USDT |
0.0650 USDT |
0.0678 USDT |
0.0677 USDT |
| 2019-03-04 |
0.0653 USDT |
85,087.9435 GNT |
0.0648 USDT |
0.0648 USDT |
0.0657 USDT |
0.0654 USDT |
| 2019-03-03 |
0.0634 USDT |
95,125.8647 GNT |
0.0627 USDT |
0.0627 USDT |
0.0637 USDT |
0.0633 USDT |
| 2019-03-02 |
0.0658 USDT |
75,573.4203 GNT |
0.0658 USDT |
0.0652 USDT |
0.0662 USDT |
0.0656 USDT |
| 2019-03-01 |
0.0660 USDT |
37,140.1743 GNT |
0.0660 USDT |
0.0655 USDT |
0.0667 USDT |
0.0667 USDT |
| 2019-02-28 |
0.0670 USDT |
60,746.1811 GNT |
0.0668 USDT |
0.0666 USDT |
0.0676 USDT |
0.0668 USDT |
| 2019-02-27 |
0.0639 USDT |
62,700.4800 GNT |
0.0647 USDT |
0.0634 USDT |
0.0649 USDT |
0.0639 USDT |
| 2019-02-26 |
0.0640 USDT |
282,965.1498 GNT |
0.0651 USDT |
0.0628 USDT |
0.0656 USDT |
0.0641 USDT |
| 2019-02-25 |
0.0646 USDT |
111,184.1104 GNT |
0.0652 USDT |
0.0639 USDT |
0.0654 USDT |
0.0650 USDT |
| 2019-02-24 |
0.0626 USDT |
166,896.4801 GNT |
0.0619 USDT |
0.0618 USDT |
0.0632 USDT |
0.0624 USDT |
| 2019-02-23 |
0.0611 USDT |
385,422.7536 GNT |
0.0620 USDT |
0.0601 USDT |
0.0623 USDT |
0.0613 USDT |
| 2019-02-22 |
0.0685 USDT |
964,054.6936 GNT |
0.0677 USDT |
0.0673 USDT |
0.0698 USDT |
0.0687 USDT |
| 2019-02-21 |
0.0683 USDT |
204,212.7825 GNT |
0.0664 USDT |
0.0664 USDT |
0.0695 USDT |
0.0681 USDT |
| 2019-02-20 |
0.0655 USDT |
24,518.3887 GNT |
0.0654 USDT |
0.0648 USDT |
0.0656 USDT |
0.0655 USDT |
| 2019-02-19 |
0.0671 USDT |
133,877.6707 GNT |
0.0670 USDT |
0.0667 USDT |
0.0675 USDT |
0.0671 USDT |
| 2019-02-18 |
0.0678 USDT |
360,418.2573 GNT |
0.0675 USDT |
0.0668 USDT |
0.0688 USDT |
0.0684 USDT |
| 2019-02-17 |
0.0678 USDT |
370,717.2736 GNT |
0.0680 USDT |
0.0670 USDT |
0.0690 USDT |
0.0671 USDT |
| 2019-02-16 |
0.0648 USDT |
1,014,709.1425 GNT |
0.0626 USDT |
0.0625 USDT |
0.0666 USDT |
0.0646 USDT |
| 2019-02-15 |
0.0606 USDT |
113,801.9657 GNT |
0.0606 USDT |
0.0602 USDT |
0.0614 USDT |
0.0611 USDT |