Identifier on Huobi: gntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-18 |
0.0818 USDT |
464,413.4918 GNT |
0.0835 USDT |
0.0799 USDT |
0.0847 USDT |
0.0802 USDT |
| 2020-08-17 |
0.0899 USDT |
3,001,543.4821 GNT |
0.0849 USDT |
0.0829 USDT |
0.0945 USDT |
0.0904 USDT |
| 2020-08-16 |
0.0823 USDT |
224,918.8420 GNT |
0.0800 USDT |
0.0797 USDT |
0.0841 USDT |
0.0834 USDT |
| 2020-08-15 |
0.0781 USDT |
263,091.5517 GNT |
0.0771 USDT |
0.0769 USDT |
0.0794 USDT |
0.0791 USDT |
| 2020-08-14 |
0.0758 USDT |
203,525.7811 GNT |
0.0755 USDT |
0.0751 USDT |
0.0765 USDT |
0.0757 USDT |
| 2020-08-13 |
0.0760 USDT |
331,836.2522 GNT |
0.0765 USDT |
0.0754 USDT |
0.0769 USDT |
0.0761 USDT |
| 2020-08-12 |
0.0727 USDT |
574,007.0418 GNT |
0.0719 USDT |
0.0718 USDT |
0.0737 USDT |
0.0733 USDT |
| 2020-08-11 |
0.0732 USDT |
213,678.3040 GNT |
0.0734 USDT |
0.0723 USDT |
0.0739 USDT |
0.0727 USDT |
| 2020-08-10 |
0.0714 USDT |
365,479.3498 GNT |
0.0719 USDT |
0.0701 USDT |
0.0728 USDT |
0.0713 USDT |
| 2020-08-09 |
0.0800 USDT |
241,759.2011 GNT |
0.0800 USDT |
0.0789 USDT |
0.0809 USDT |
0.0807 USDT |
| 2020-08-08 |
0.0807 USDT |
2,022,586.7236 GNT |
0.0768 USDT |
0.0757 USDT |
0.0853 USDT |
0.0818 USDT |
| 2020-08-07 |
0.0687 USDT |
654,900.6859 GNT |
0.0678 USDT |
0.0672 USDT |
0.0700 USDT |
0.0691 USDT |
| 2020-08-06 |
0.0634 USDT |
349,326.4020 GNT |
0.0642 USDT |
0.0620 USDT |
0.0642 USDT |
0.0640 USDT |
| 2020-08-05 |
0.0635 USDT |
264,811.0379 GNT |
0.0628 USDT |
0.0625 USDT |
0.0645 USDT |
0.0629 USDT |
| 2020-08-04 |
0.0601 USDT |
86,916.9398 GNT |
0.0599 USDT |
0.0597 USDT |
0.0608 USDT |
0.0606 USDT |
| 2020-08-03 |
0.0592 USDT |
69,151.0947 GNT |
0.0588 USDT |
0.0588 USDT |
0.0599 USDT |
0.0597 USDT |
| 2020-08-02 |
0.0593 USDT |
67,032.6942 GNT |
0.0596 USDT |
0.0587 USDT |
0.0599 USDT |
0.0595 USDT |
| 2020-08-01 |
0.0587 USDT |
86,574.5522 GNT |
0.0582 USDT |
0.0580 USDT |
0.0594 USDT |
0.0581 USDT |
| 2020-07-31 |
0.0609 USDT |
480,985.9900 GNT |
0.0613 USDT |
0.0603 USDT |
0.0615 USDT |
0.0603 USDT |
| 2020-07-30 |
0.0602 USDT |
85,561.9557 GNT |
0.0605 USDT |
0.0597 USDT |
0.0606 USDT |
0.0603 USDT |
| 2020-07-29 |
0.0613 USDT |
52,423.8431 GNT |
0.0615 USDT |
0.0610 USDT |
0.0616 USDT |
0.0611 USDT |
| 2020-07-28 |
0.0620 USDT |
165,523.4908 GNT |
0.0621 USDT |
0.0613 USDT |
0.0629 USDT |
0.0618 USDT |
| 2020-07-27 |
0.0596 USDT |
212,749.8956 GNT |
0.0598 USDT |
0.0590 USDT |
0.0606 USDT |
0.0603 USDT |
| 2020-07-26 |
0.0559 USDT |
588,474.4349 GNT |
0.0560 USDT |
0.0544 USDT |
0.0577 USDT |
0.0565 USDT |
| 2020-07-25 |
0.0596 USDT |
203,603.4328 GNT |
0.0602 USDT |
0.0591 USDT |
0.0603 USDT |
0.0601 USDT |
| 2020-07-24 |
0.0624 USDT |
768,357.9969 GNT |
0.0612 USDT |
0.0605 USDT |
0.0643 USDT |
0.0640 USDT |
| 2020-07-23 |
0.0603 USDT |
386,058.3886 GNT |
0.0612 USDT |
0.0594 USDT |
0.0612 USDT |
0.0595 USDT |
| 2020-07-22 |
0.0601 USDT |
396,994.0465 GNT |
0.0608 USDT |
0.0592 USDT |
0.0608 USDT |
0.0599 USDT |
| 2020-07-21 |
0.0620 USDT |
612,065.9575 GNT |
0.0619 USDT |
0.0607 USDT |
0.0626 USDT |
0.0607 USDT |
| 2020-07-20 |
0.0595 USDT |
397,943.7432 GNT |
0.0593 USDT |
0.0590 USDT |
0.0602 USDT |
0.0598 USDT |
| 2020-07-19 |
0.0607 USDT |
1,466,580.8348 GNT |
0.0611 USDT |
0.0588 USDT |
0.0634 USDT |
0.0633 USDT |
| 2020-07-18 |
0.0578 USDT |
360,160.8280 GNT |
0.0568 USDT |
0.0565 USDT |
0.0585 USDT |
0.0584 USDT |
| 2020-07-17 |
0.0572 USDT |
453,072.6776 GNT |
0.0567 USDT |
0.0565 USDT |
0.0580 USDT |
0.0573 USDT |
| 2020-07-16 |
0.0546 USDT |
127,657.2196 GNT |
0.0547 USDT |
0.0544 USDT |
0.0549 USDT |
0.0544 USDT |
| 2020-07-15 |
0.0555 USDT |
168,228.6620 GNT |
0.0557 USDT |
0.0544 USDT |
0.0564 USDT |
0.0547 USDT |
| 2020-07-14 |
0.0576 USDT |
319,150.7455 GNT |
0.0581 USDT |
0.0571 USDT |
0.0582 USDT |
0.0575 USDT |
| 2020-07-13 |
0.0571 USDT |
265,038.7918 GNT |
0.0569 USDT |
0.0567 USDT |
0.0575 USDT |
0.0573 USDT |
| 2020-07-12 |
0.0569 USDT |
448,077.8131 GNT |
0.0576 USDT |
0.0556 USDT |
0.0581 USDT |
0.0561 USDT |
| 2020-07-11 |
0.0553 USDT |
404,287.6444 GNT |
0.0550 USDT |
0.0550 USDT |
0.0561 USDT |
0.0558 USDT |
| 2020-07-10 |
0.0548 USDT |
254,700.3098 GNT |
0.0549 USDT |
0.0546 USDT |
0.0551 USDT |
0.0546 USDT |
| 2020-07-09 |
0.0537 USDT |
94,045.9059 GNT |
0.0539 USDT |
0.0533 USDT |
0.0542 USDT |
0.0536 USDT |
| 2020-07-08 |
0.0544 USDT |
83,713.8841 GNT |
0.0544 USDT |
0.0539 USDT |
0.0548 USDT |
0.0544 USDT |
| 2020-07-07 |
0.0553 USDT |
709,306.0471 GNT |
0.0544 USDT |
0.0539 USDT |
0.0565 USDT |
0.0561 USDT |
| 2020-07-06 |
0.0532 USDT |
284,396.0010 GNT |
0.0535 USDT |
0.0528 USDT |
0.0539 USDT |
0.0534 USDT |
| 2020-07-05 |
0.0522 USDT |
182,826.5850 GNT |
0.0523 USDT |
0.0519 USDT |
0.0526 USDT |
0.0526 USDT |
| 2020-07-04 |
0.0510 USDT |
56,830.0657 GNT |
0.0511 USDT |
0.0508 USDT |
0.0513 USDT |
0.0512 USDT |
| 2020-07-03 |
0.0521 USDT |
120,500.1223 GNT |
0.0520 USDT |
0.0517 USDT |
0.0525 USDT |
0.0517 USDT |
| 2020-07-02 |
0.0514 USDT |
84,916.3778 GNT |
0.0514 USDT |
0.0512 USDT |
0.0515 USDT |
0.0515 USDT |
| 2020-07-01 |
0.0509 USDT |
287,234.1587 GNT |
0.0515 USDT |
0.0505 USDT |
0.0515 USDT |
0.0511 USDT |
| 2020-06-30 |
0.0518 USDT |
47,061.2888 GNT |
0.0517 USDT |
0.0515 USDT |
0.0518 USDT |
0.0516 USDT |