Identifier on Huobi: gnxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-29 |
0.0377 USDT |
101,244,790.5479 GNX |
0.0345 USDT |
0.0341 USDT |
0.0355 USDT |
0.0367 USDT |
| 2021-10-28 |
0.0383 USDT |
237,144,167.9113 GNX |
0.0321 USDT |
0.0294 USDT |
0.0315 USDT |
0.0344 USDT |
| 2021-10-27 |
0.0385 USDT |
100,758,674.1613 GNX |
0.0436 USDT |
0.0316 USDT |
0.0329 USDT |
0.0322 USDT |
| 2021-10-26 |
0.0472 USDT |
93,827,217.3726 GNX |
0.0477 USDT |
0.0430 USDT |
0.0438 USDT |
0.0436 USDT |
| 2021-10-25 |
0.0496 USDT |
93,711,968.3778 GNX |
0.0479 USDT |
0.0460 USDT |
0.0476 USDT |
0.0478 USDT |
| 2021-10-24 |
0.0488 USDT |
261,986,197.5632 GNX |
0.0517 USDT |
0.0404 USDT |
0.0430 USDT |
0.0488 USDT |
| 2021-10-23 |
0.0492 USDT |
656,264,271.7932 GNX |
0.0511 USDT |
0.0382 USDT |
0.0416 USDT |
0.0509 USDT |
| 2021-10-22 |
0.0420 USDT |
463,510,261.6752 GNX |
0.0241 USDT |
0.0232 USDT |
0.0242 USDT |
0.0600 USDT |
| 2021-10-21 |
0.0276 USDT |
105,907,028.5184 GNX |
0.0294 USDT |
0.0236 USDT |
0.0246 USDT |
0.0238 USDT |
| 2021-10-20 |
0.0498 USDT |
1,396,958,436.4254 GNX |
0.0243 USDT |
0.0230 USDT |
0.0308 USDT |
0.0299 USDT |
| 2021-10-19 |
0.0175 USDT |
136,064,808.1587 GNX |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0180 USDT |
| 2021-10-18 |
0.0138 USDT |
4,066,292.0824 GNX |
0.0138 USDT |
0.0136 USDT |
0.0137 USDT |
0.0138 USDT |
| 2021-10-17 |
0.0136 USDT |
4,104,112.6087 GNX |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0138 USDT |
| 2021-10-16 |
0.0148 USDT |
44,107,454.4868 GNX |
0.0129 USDT |
0.0128 USDT |
0.0133 USDT |
0.0136 USDT |
| 2021-10-15 |
0.0130 USDT |
4,118,318.9823 GNX |
0.0127 USDT |
0.0125 USDT |
0.0128 USDT |
0.0130 USDT |
| 2021-10-14 |
0.0130 USDT |
4,786,377.1490 GNX |
0.0128 USDT |
0.0126 USDT |
0.0127 USDT |
0.0128 USDT |
| 2021-10-13 |
0.0139 USDT |
41,412,169.8518 GNX |
0.0125 USDT |
0.0122 USDT |
0.0126 USDT |
0.0126 USDT |
| 2021-10-12 |
0.0126 USDT |
5,008,164.3454 GNX |
0.0131 USDT |
0.0120 USDT |
0.0123 USDT |
0.0122 USDT |
| 2021-10-11 |
0.0136 USDT |
4,821,933.4370 GNX |
0.0137 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2021-10-10 |
0.0149 USDT |
3,836,645.6156 GNX |
0.0159 USDT |
0.0142 USDT |
0.0146 USDT |
0.0142 USDT |
| 2021-10-09 |
0.0159 USDT |
6,788,134.8189 GNX |
0.0155 USDT |
0.0151 USDT |
0.0155 USDT |
0.0158 USDT |
| 2021-10-08 |
0.0155 USDT |
5,087,794.9033 GNX |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0159 USDT |
| 2021-10-07 |
0.0165 USDT |
41,659,730.4525 GNX |
0.0148 USDT |
0.0143 USDT |
0.0145 USDT |
0.0153 USDT |
| 2021-10-06 |
0.0149 USDT |
5,990,616.5894 GNX |
0.0145 USDT |
0.0140 USDT |
0.0141 USDT |
0.0148 USDT |
| 2021-10-05 |
0.0147 USDT |
6,346,740.7198 GNX |
0.0142 USDT |
0.0139 USDT |
0.0145 USDT |
0.0145 USDT |
| 2021-10-04 |
0.0139 USDT |
3,387,472.0420 GNX |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0140 USDT |
| 2021-10-03 |
0.0142 USDT |
20,688,808.0671 GNX |
0.0150 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2021-10-02 |
0.0156 USDT |
61,963,146.1971 GNX |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
0.0150 USDT |
| 2021-10-01 |
0.0127 USDT |
2,241,361.9527 GNX |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0129 USDT |
| 2021-09-30 |
0.0121 USDT |
5,941,820.0660 GNX |
0.0112 USDT |
0.0111 USDT |
0.0114 USDT |
0.0119 USDT |
| 2021-09-29 |
0.0118 USDT |
14,563,563.4726 GNX |
0.0113 USDT |
0.0110 USDT |
0.0112 USDT |
0.0113 USDT |
| 2021-09-28 |
0.0112 USDT |
4,470,469.3500 GNX |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0112 USDT |
| 2021-09-27 |
0.0123 USDT |
79,118,958.9211 GNX |
0.0115 USDT |
0.0106 USDT |
0.0113 USDT |
0.0114 USDT |
| 2021-09-26 |
0.0126 USDT |
21,217,537.0179 GNX |
0.0156 USDT |
0.0100 USDT |
0.0118 USDT |
0.0117 USDT |
| 2021-09-25 |
0.0161 USDT |
2,457,940.1931 GNX |
0.0170 USDT |
0.0156 USDT |
0.0158 USDT |
0.0156 USDT |
| 2021-09-24 |
0.0175 USDT |
4,236,013.0432 GNX |
0.0194 USDT |
0.0163 USDT |
0.0169 USDT |
0.0170 USDT |
| 2021-09-23 |
0.0193 USDT |
3,299,932.4198 GNX |
0.0194 USDT |
0.0189 USDT |
0.0191 USDT |
0.0190 USDT |
| 2021-09-22 |
0.0191 USDT |
33,880,753.9457 GNX |
0.0182 USDT |
0.0180 USDT |
0.0182 USDT |
0.0189 USDT |
| 2021-09-21 |
0.0198 USDT |
1,872,466.5955 GNX |
0.0199 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2021-09-20 |
0.0233 USDT |
101,923,201.8521 GNX |
0.0234 USDT |
0.0199 USDT |
0.0204 USDT |
0.0200 USDT |
| 2021-09-19 |
0.0232 USDT |
48,300,295.7070 GNX |
0.0227 USDT |
0.0225 USDT |
0.0225 USDT |
0.0233 USDT |
| 2021-09-18 |
0.0227 USDT |
1,067,226.8866 GNX |
0.0225 USDT |
0.0222 USDT |
0.0226 USDT |
0.0227 USDT |
| 2021-09-17 |
0.0226 USDT |
1,927,996.5992 GNX |
0.0226 USDT |
0.0222 USDT |
0.0224 USDT |
0.0226 USDT |
| 2021-09-16 |
0.0227 USDT |
43,609,915.9230 GNX |
0.0221 USDT |
0.0218 USDT |
0.0221 USDT |
0.0226 USDT |
| 2021-09-15 |
0.0225 USDT |
42,847,133.6935 GNX |
0.0218 USDT |
0.0211 USDT |
0.0214 USDT |
0.0223 USDT |
| 2021-09-14 |
0.0213 USDT |
1,643,606.8876 GNX |
0.0208 USDT |
0.0207 USDT |
0.0208 USDT |
0.0212 USDT |
| 2021-09-13 |
0.0210 USDT |
4,032,282.7373 GNX |
0.0215 USDT |
0.0206 USDT |
0.0208 USDT |
0.0209 USDT |
| 2021-09-12 |
0.0225 USDT |
21,850,510.7744 GNX |
0.0208 USDT |
0.0208 USDT |
0.0209 USDT |
0.0216 USDT |
| 2021-09-11 |
0.0208 USDT |
2,940,667.7880 GNX |
0.0205 USDT |
0.0202 USDT |
0.0205 USDT |
0.0208 USDT |
| 2021-09-10 |
0.0213 USDT |
3,417,128.2294 GNX |
0.0217 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |