Identifier on Huobi: gntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-10 |
0.0397 USDT |
227,962.7318 GNT |
0.0404 USDT |
0.0382 USDT |
0.0404 USDT |
0.0403 USDT |
| 2020-05-09 |
0.0400 USDT |
147,204.5429 GNT |
0.0410 USDT |
0.0391 USDT |
0.0411 USDT |
0.0407 USDT |
| 2020-05-08 |
0.0454 USDT |
269,733.0762 GNT |
0.0456 USDT |
0.0451 USDT |
0.0460 USDT |
0.0457 USDT |
| 2020-05-07 |
0.0462 USDT |
251,208.6258 GNT |
0.0457 USDT |
0.0456 USDT |
0.0468 USDT |
0.0466 USDT |
| 2020-05-06 |
0.0445 USDT |
272,563.7763 GNT |
0.0438 USDT |
0.0435 USDT |
0.0454 USDT |
0.0443 USDT |
| 2020-05-05 |
0.0446 USDT |
229,700.3438 GNT |
0.0439 USDT |
0.0436 USDT |
0.0453 USDT |
0.0442 USDT |
| 2020-05-04 |
0.0436 USDT |
28,216.5462 GNT |
0.0435 USDT |
0.0434 USDT |
0.0439 USDT |
0.0434 USDT |
| 2020-05-03 |
0.0432 USDT |
77,198.4167 GNT |
0.0433 USDT |
0.0427 USDT |
0.0439 USDT |
0.0439 USDT |
| 2020-05-02 |
0.0440 USDT |
118,880.2519 GNT |
0.0438 USDT |
0.0436 USDT |
0.0444 USDT |
0.0439 USDT |
| 2020-05-01 |
0.0460 USDT |
266,059.9840 GNT |
0.0456 USDT |
0.0455 USDT |
0.0463 USDT |
0.0458 USDT |
| 2020-04-30 |
0.0454 USDT |
407,748.4046 GNT |
0.0456 USDT |
0.0448 USDT |
0.0462 USDT |
0.0458 USDT |
| 2020-04-29 |
0.0428 USDT |
1,189,257.5592 GNT |
0.0440 USDT |
0.0419 USDT |
0.0443 USDT |
0.0425 USDT |
| 2020-04-28 |
0.0441 USDT |
485,924.0358 GNT |
0.0440 USDT |
0.0433 USDT |
0.0448 USDT |
0.0446 USDT |
| 2020-04-27 |
0.0417 USDT |
211,500.9471 GNT |
0.0418 USDT |
0.0413 USDT |
0.0422 USDT |
0.0422 USDT |
| 2020-04-26 |
0.0413 USDT |
291,005.4515 GNT |
0.0411 USDT |
0.0407 USDT |
0.0420 USDT |
0.0417 USDT |
| 2020-04-25 |
0.0421 USDT |
782,746.1900 GNT |
0.0420 USDT |
0.0415 USDT |
0.0431 USDT |
0.0418 USDT |
| 2020-04-24 |
0.0398 USDT |
231,038.7858 GNT |
0.0402 USDT |
0.0395 USDT |
0.0402 USDT |
0.0397 USDT |
| 2020-04-23 |
0.0403 USDT |
921,662.8625 GNT |
0.0411 USDT |
0.0397 USDT |
0.0412 USDT |
0.0399 USDT |
| 2020-04-22 |
0.0388 USDT |
178,353.3972 GNT |
0.0384 USDT |
0.0383 USDT |
0.0392 USDT |
0.0387 USDT |
| 2020-04-21 |
0.0374 USDT |
149,358.8085 GNT |
0.0375 USDT |
0.0371 USDT |
0.0378 USDT |
0.0373 USDT |
| 2020-04-20 |
0.0360 USDT |
86,189.8761 GNT |
0.0360 USDT |
0.0359 USDT |
0.0365 USDT |
0.0361 USDT |
| 2020-04-19 |
0.0366 USDT |
738,438.0283 GNT |
0.0381 USDT |
0.0356 USDT |
0.0381 USDT |
0.0359 USDT |
| 2020-04-18 |
0.0376 USDT |
64,318.3740 GNT |
0.0377 USDT |
0.0374 USDT |
0.0378 USDT |
0.0376 USDT |
| 2020-04-17 |
0.0382 USDT |
374,586.6000 GNT |
0.0384 USDT |
0.0378 USDT |
0.0387 USDT |
0.0387 USDT |
| 2020-04-16 |
0.0391 USDT |
2,714,300.3535 GNT |
0.0369 USDT |
0.0368 USDT |
0.0403 USDT |
0.0379 USDT |
| 2020-04-15 |
0.0371 USDT |
174,914.0373 GNT |
0.0367 USDT |
0.0364 USDT |
0.0376 USDT |
0.0373 USDT |
| 2020-04-14 |
0.0360 USDT |
80,749.4551 GNT |
0.0356 USDT |
0.0356 USDT |
0.0362 USDT |
0.0357 USDT |
| 2020-04-13 |
0.0370 USDT |
492,081.0028 GNT |
0.0369 USDT |
0.0367 USDT |
0.0375 USDT |
0.0369 USDT |
| 2020-04-12 |
0.0366 USDT |
173,263.2395 GNT |
0.0365 USDT |
0.0363 USDT |
0.0371 USDT |
0.0365 USDT |
| 2020-04-11 |
0.0387 USDT |
825,830.2900 GNT |
0.0388 USDT |
0.0378 USDT |
0.0397 USDT |
0.0378 USDT |
| 2020-04-10 |
0.0407 USDT |
2,896,412.8943 GNT |
0.0404 USDT |
0.0380 USDT |
0.0429 USDT |
0.0388 USDT |
| 2020-04-09 |
0.0408 USDT |
9,773,115.4737 GNT |
0.0345 USDT |
0.0345 USDT |
0.0453 USDT |
0.0399 USDT |
| 2020-04-08 |
0.0382 USDT |
156,928.3737 GNT |
0.0381 USDT |
0.0377 USDT |
0.0386 USDT |
0.0385 USDT |
| 2020-04-07 |
0.0380 USDT |
700,955.6548 GNT |
0.0375 USDT |
0.0373 USDT |
0.0383 USDT |
0.0382 USDT |
| 2020-04-06 |
0.0368 USDT |
353,089.9719 GNT |
0.0369 USDT |
0.0360 USDT |
0.0375 USDT |
0.0368 USDT |
| 2020-04-05 |
0.0364 USDT |
648,189.5502 GNT |
0.0364 USDT |
0.0360 USDT |
0.0373 USDT |
0.0368 USDT |
| 2020-04-04 |
0.0348 USDT |
359,536.3434 GNT |
0.0354 USDT |
0.0345 USDT |
0.0354 USDT |
0.0348 USDT |
| 2020-04-03 |
0.0353 USDT |
236,521.1156 GNT |
0.0351 USDT |
0.0348 USDT |
0.0359 USDT |
0.0353 USDT |
| 2020-04-02 |
0.0356 USDT |
1,825,590.5503 GNT |
0.0352 USDT |
0.0347 USDT |
0.0365 USDT |
0.0354 USDT |
| 2020-04-01 |
0.0362 USDT |
923,173.9170 GNT |
0.0359 USDT |
0.0356 USDT |
0.0372 USDT |
0.0362 USDT |
| 2020-03-31 |
0.0335 USDT |
377,207.6409 GNT |
0.0331 USDT |
0.0325 USDT |
0.0343 USDT |
0.0339 USDT |
| 2020-03-30 |
0.0337 USDT |
244,965.7285 GNT |
0.0337 USDT |
0.0334 USDT |
0.0340 USDT |
0.0334 USDT |
| 2020-03-29 |
0.0335 USDT |
281,089.4887 GNT |
0.0335 USDT |
0.0331 USDT |
0.0340 USDT |
0.0338 USDT |
| 2020-03-28 |
0.0319 USDT |
225,536.4848 GNT |
0.0325 USDT |
0.0314 USDT |
0.0325 USDT |
0.0316 USDT |
| 2020-03-27 |
0.0321 USDT |
117,706.0016 GNT |
0.0321 USDT |
0.0314 USDT |
0.0325 USDT |
0.0325 USDT |
| 2020-03-26 |
0.0348 USDT |
108,076.9156 GNT |
0.0343 USDT |
0.0342 USDT |
0.0351 USDT |
0.0347 USDT |
| 2020-03-25 |
0.0343 USDT |
167,478.0119 GNT |
0.0339 USDT |
0.0339 USDT |
0.0350 USDT |
0.0344 USDT |
| 2020-03-24 |
0.0333 USDT |
20,475.9940 GNT |
0.0333 USDT |
0.0331 USDT |
0.0336 USDT |
0.0334 USDT |
| 2020-03-23 |
0.0345 USDT |
192,249.8527 GNT |
0.0342 USDT |
0.0339 USDT |
0.0354 USDT |
0.0352 USDT |
| 2020-03-22 |
0.0347 USDT |
249,484.2577 GNT |
0.0336 USDT |
0.0336 USDT |
0.0353 USDT |
0.0350 USDT |