Identifier on Huobi: gnxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
0.0168 USDT |
1,521,313.0005 GNX |
0.0164 USDT |
0.0160 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-03-27 |
0.0160 USDT |
360,970.7985 GNX |
0.0159 USDT |
0.0157 USDT |
0.0157 USDT |
0.0160 USDT |
| 2022-03-26 |
0.0162 USDT |
1,077,964.0410 GNX |
0.0162 USDT |
0.0157 USDT |
0.0157 USDT |
0.0159 USDT |
| 2022-03-25 |
0.0158 USDT |
495,347.1813 GNX |
0.0161 USDT |
0.0150 USDT |
0.0159 USDT |
0.0162 USDT |
| 2022-03-24 |
0.0162 USDT |
1,245,939.2454 GNX |
0.0167 USDT |
0.0154 USDT |
0.0158 USDT |
0.0160 USDT |
| 2022-03-23 |
0.0161 USDT |
782,568.2270 GNX |
0.0157 USDT |
0.0152 USDT |
0.0156 USDT |
0.0162 USDT |
| 2022-03-22 |
0.0155 USDT |
309,574.8646 GNX |
0.0152 USDT |
0.0150 USDT |
0.0151 USDT |
0.0154 USDT |
| 2022-03-21 |
0.0151 USDT |
127,989.8693 GNX |
0.0149 USDT |
0.0148 USDT |
0.0148 USDT |
0.0150 USDT |
| 2022-03-20 |
0.0151 USDT |
251,738.1700 GNX |
0.0153 USDT |
0.0147 USDT |
0.0147 USDT |
0.0149 USDT |
| 2022-03-19 |
0.0149 USDT |
990,065.3406 GNX |
0.0149 USDT |
0.0139 USDT |
0.0150 USDT |
0.0152 USDT |
| 2022-03-18 |
0.0151 USDT |
2,820,463.0991 GNX |
0.0158 USDT |
0.0145 USDT |
0.0147 USDT |
0.0150 USDT |
| 2022-03-17 |
0.0156 USDT |
625,304.9706 GNX |
0.0157 USDT |
0.0152 USDT |
0.0155 USDT |
0.0158 USDT |
| 2022-03-16 |
0.0157 USDT |
13,394,981.7501 GNX |
0.0151 USDT |
0.0149 USDT |
0.0150 USDT |
0.0158 USDT |
| 2022-03-15 |
0.0155 USDT |
1,012,139.6313 GNX |
0.0164 USDT |
0.0149 USDT |
0.0153 USDT |
0.0151 USDT |
| 2022-03-14 |
0.0158 USDT |
2,409,156.0614 GNX |
0.0150 USDT |
0.0147 USDT |
0.0152 USDT |
0.0163 USDT |
| 2022-03-13 |
0.0151 USDT |
1,838,210.0304 GNX |
0.0159 USDT |
0.0140 USDT |
0.0152 USDT |
0.0153 USDT |
| 2022-03-12 |
0.0162 USDT |
839,810.5403 GNX |
0.0163 USDT |
0.0156 USDT |
0.0159 USDT |
0.0160 USDT |
| 2022-03-11 |
0.0164 USDT |
2,749,696.0186 GNX |
0.0159 USDT |
0.0147 USDT |
0.0158 USDT |
0.0159 USDT |
| 2022-03-10 |
0.0165 USDT |
11,508,841.9888 GNX |
0.0170 USDT |
0.0157 USDT |
0.0159 USDT |
0.0159 USDT |
| 2022-03-09 |
0.0169 USDT |
5,195,370.9942 GNX |
0.0162 USDT |
0.0158 USDT |
0.0167 USDT |
0.0168 USDT |
| 2022-03-08 |
0.0165 USDT |
9,218,435.8096 GNX |
0.0162 USDT |
0.0155 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-03-07 |
0.0161 USDT |
851,642.8772 GNX |
0.0169 USDT |
0.0158 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-03-06 |
0.0167 USDT |
815,050.5583 GNX |
0.0166 USDT |
0.0162 USDT |
0.0166 USDT |
0.0169 USDT |
| 2022-03-05 |
0.0169 USDT |
2,604,675.4530 GNX |
0.0171 USDT |
0.0153 USDT |
0.0166 USDT |
0.0166 USDT |
| 2022-03-04 |
0.0175 USDT |
1,191,384.3114 GNX |
0.0177 USDT |
0.0170 USDT |
0.0174 USDT |
0.0172 USDT |
| 2022-03-03 |
0.0175 USDT |
2,220,036.9226 GNX |
0.0183 USDT |
0.0169 USDT |
0.0171 USDT |
0.0178 USDT |
| 2022-03-02 |
0.0184 USDT |
1,457,753.8153 GNX |
0.0186 USDT |
0.0177 USDT |
0.0182 USDT |
0.0183 USDT |
| 2022-03-01 |
0.0187 USDT |
2,336,052.2553 GNX |
0.0189 USDT |
0.0179 USDT |
0.0184 USDT |
0.0189 USDT |
| 2022-02-28 |
0.0183 USDT |
1,061,014.3883 GNX |
0.0172 USDT |
0.0170 USDT |
0.0171 USDT |
0.0181 USDT |
| 2022-02-27 |
0.0179 USDT |
1,603,376.3886 GNX |
0.0178 USDT |
0.0169 USDT |
0.0172 USDT |
0.0177 USDT |
| 2022-02-26 |
0.0176 USDT |
1,139,083.7918 GNX |
0.0175 USDT |
0.0166 USDT |
0.0169 USDT |
0.0174 USDT |
| 2022-02-25 |
0.0169 USDT |
2,615,323.7729 GNX |
0.0177 USDT |
0.0155 USDT |
0.0168 USDT |
0.0174 USDT |
| 2022-02-24 |
0.0169 USDT |
4,925,974.0570 GNX |
0.0195 USDT |
0.0158 USDT |
0.0161 USDT |
0.0176 USDT |
| 2022-02-23 |
0.0171 USDT |
1,729,704.4103 GNX |
0.0159 USDT |
0.0158 USDT |
0.0159 USDT |
0.0181 USDT |
| 2022-02-22 |
0.0152 USDT |
2,202,921.3190 GNX |
0.0153 USDT |
0.0142 USDT |
0.0148 USDT |
0.0158 USDT |
| 2022-02-21 |
0.0177 USDT |
1,227,823.5571 GNX |
0.0189 USDT |
0.0160 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-02-20 |
0.0192 USDT |
1,661,799.7566 GNX |
0.0205 USDT |
0.0184 USDT |
0.0188 USDT |
0.0190 USDT |
| 2022-02-19 |
0.0209 USDT |
4,784,032.3050 GNX |
0.0197 USDT |
0.0197 USDT |
0.0198 USDT |
0.0204 USDT |
| 2022-02-18 |
0.0202 USDT |
2,111,358.2482 GNX |
0.0208 USDT |
0.0193 USDT |
0.0199 USDT |
0.0195 USDT |
| 2022-02-17 |
0.0217 USDT |
4,208,182.9202 GNX |
0.0214 USDT |
0.0202 USDT |
0.0207 USDT |
0.0205 USDT |
| 2022-02-16 |
0.0227 USDT |
9,201,910.1316 GNX |
0.0210 USDT |
0.0207 USDT |
0.0213 USDT |
0.0213 USDT |
| 2022-02-15 |
0.0202 USDT |
5,727,219.6113 GNX |
0.0200 USDT |
0.0189 USDT |
0.0194 USDT |
0.0198 USDT |
| 2022-02-14 |
0.0204 USDT |
9,383,211.8310 GNX |
0.0182 USDT |
0.0178 USDT |
0.0180 USDT |
0.0196 USDT |
| 2022-02-13 |
0.0182 USDT |
4,380,748.5965 GNX |
0.0174 USDT |
0.0169 USDT |
0.0171 USDT |
0.0179 USDT |
| 2022-02-12 |
0.0164 USDT |
935,108.8878 GNX |
0.0164 USDT |
0.0159 USDT |
0.0161 USDT |
0.0170 USDT |
| 2022-02-11 |
0.0169 USDT |
2,193,433.1635 GNX |
0.0169 USDT |
0.0162 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-02-10 |
0.0178 USDT |
3,478,038.1211 GNX |
0.0182 USDT |
0.0168 USDT |
0.0175 USDT |
0.0174 USDT |
| 2022-02-09 |
0.0167 USDT |
1,931,554.6515 GNX |
0.0165 USDT |
0.0162 USDT |
0.0165 USDT |
0.0169 USDT |
| 2022-02-08 |
0.0172 USDT |
6,986,192.3399 GNX |
0.0167 USDT |
0.0157 USDT |
0.0161 USDT |
0.0164 USDT |
| 2022-02-07 |
0.0173 USDT |
8,081,307.8939 GNX |
0.0151 USDT |
0.0147 USDT |
0.0149 USDT |
0.0171 USDT |