Identifier on Huobi: gnxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.0281 USDT |
5,470,269.5391 GNX |
0.0278 USDT |
0.0271 USDT |
0.0278 USDT |
0.0279 USDT |
| 2021-05-31 |
0.0268 USDT |
5,487,642.5351 GNX |
0.0256 USDT |
0.0250 USDT |
0.0256 USDT |
0.0278 USDT |
| 2021-05-30 |
0.0262 USDT |
42,925,143.4049 GNX |
0.0242 USDT |
0.0241 USDT |
0.0243 USDT |
0.0257 USDT |
| 2021-05-29 |
0.0256 USDT |
72,561,828.2304 GNX |
0.0237 USDT |
0.0232 USDT |
0.0235 USDT |
0.0240 USDT |
| 2021-05-28 |
0.0247 USDT |
11,032,010.3463 GNX |
0.0254 USDT |
0.0231 USDT |
0.0235 USDT |
0.0235 USDT |
| 2021-05-27 |
0.0284 USDT |
44,210,719.3431 GNX |
0.0260 USDT |
0.0235 USDT |
0.0240 USDT |
0.0255 USDT |
| 2021-05-26 |
0.0252 USDT |
23,757,164.6526 GNX |
0.0232 USDT |
0.0227 USDT |
0.0233 USDT |
0.0259 USDT |
| 2021-05-25 |
0.0234 USDT |
13,105,409.8662 GNX |
0.0237 USDT |
0.0208 USDT |
0.0224 USDT |
0.0236 USDT |
| 2021-05-24 |
0.0220 USDT |
25,623,709.9106 GNX |
0.0198 USDT |
0.0194 USDT |
0.0200 USDT |
0.0228 USDT |
| 2021-05-23 |
0.0247 USDT |
50,329,337.9621 GNX |
0.0286 USDT |
0.0181 USDT |
0.0196 USDT |
0.0194 USDT |
| 2021-05-22 |
0.0322 USDT |
142,808,891.5980 GNX |
0.0234 USDT |
0.0200 USDT |
0.0202 USDT |
0.0283 USDT |
| 2021-05-21 |
0.0226 USDT |
15,108,694.6309 GNX |
0.0237 USDT |
0.0202 USDT |
0.0219 USDT |
0.0214 USDT |
| 2021-05-20 |
0.0236 USDT |
29,352,076.0736 GNX |
0.0225 USDT |
0.0183 USDT |
0.0207 USDT |
0.0234 USDT |
| 2021-05-19 |
0.0285 USDT |
90,416,335.3234 GNX |
0.0364 USDT |
0.0180 USDT |
0.0240 USDT |
0.0234 USDT |
| 2021-05-18 |
0.0368 USDT |
222,418,429.8429 GNX |
0.0336 USDT |
0.0333 USDT |
0.0351 USDT |
0.0368 USDT |
| 2021-05-17 |
0.0362 USDT |
36,384,614.8525 GNX |
0.0403 USDT |
0.0312 USDT |
0.0329 USDT |
0.0336 USDT |
| 2021-05-16 |
0.0433 USDT |
12,882,861.2899 GNX |
0.0441 USDT |
0.0376 USDT |
0.0398 USDT |
0.0388 USDT |
| 2021-05-15 |
0.0478 USDT |
9,754,226.3786 GNX |
0.0491 USDT |
0.0451 USDT |
0.0459 USDT |
0.0459 USDT |
| 2021-05-14 |
0.0500 USDT |
42,842,646.6332 GNX |
0.0485 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |
| 2021-05-13 |
0.0493 USDT |
12,852,653.2619 GNX |
0.0468 USDT |
0.0456 USDT |
0.0484 USDT |
0.0486 USDT |
| 2021-05-12 |
0.0532 USDT |
12,262,337.5586 GNX |
0.0524 USDT |
0.0508 USDT |
0.0512 USDT |
0.0510 USDT |
| 2021-05-11 |
0.0522 USDT |
12,309,334.5037 GNX |
0.0505 USDT |
0.0500 USDT |
0.0509 USDT |
0.0528 USDT |
| 2021-05-10 |
0.0541 USDT |
17,676,793.0578 GNX |
0.0548 USDT |
0.0502 USDT |
0.0509 USDT |
0.0508 USDT |
| 2021-05-09 |
0.0542 USDT |
13,367,934.8009 GNX |
0.0544 USDT |
0.0513 USDT |
0.0524 USDT |
0.0547 USDT |
| 2021-05-08 |
0.0547 USDT |
19,900,483.9346 GNX |
0.0523 USDT |
0.0515 USDT |
0.0531 USDT |
0.0530 USDT |
| 2021-05-07 |
0.0522 USDT |
11,832,098.6067 GNX |
0.0499 USDT |
0.0499 USDT |
0.0504 USDT |
0.0520 USDT |
| 2021-05-06 |
0.0513 USDT |
10,520,143.3216 GNX |
0.0513 USDT |
0.0490 USDT |
0.0502 USDT |
0.0508 USDT |
| 2021-05-05 |
0.0520 USDT |
11,602,210.9575 GNX |
0.0502 USDT |
0.0490 USDT |
0.0501 USDT |
0.0514 USDT |
| 2021-05-04 |
0.0531 USDT |
10,978,300.5017 GNX |
0.0553 USDT |
0.0490 USDT |
0.0508 USDT |
0.0504 USDT |
| 2021-05-03 |
0.0563 USDT |
8,499,822.0701 GNX |
0.0553 USDT |
0.0550 USDT |
0.0555 USDT |
0.0551 USDT |
| 2021-05-02 |
0.0549 USDT |
7,964,134.9744 GNX |
0.0543 USDT |
0.0532 USDT |
0.0536 USDT |
0.0551 USDT |
| 2021-05-01 |
0.0547 USDT |
8,605,595.1839 GNX |
0.0538 USDT |
0.0530 USDT |
0.0540 USDT |
0.0542 USDT |
| 2021-04-30 |
0.0538 USDT |
10,786,058.3801 GNX |
0.0507 USDT |
0.0505 USDT |
0.0513 USDT |
0.0543 USDT |
| 2021-04-29 |
0.0516 USDT |
8,218,533.9362 GNX |
0.0519 USDT |
0.0501 USDT |
0.0511 USDT |
0.0509 USDT |
| 2021-04-28 |
0.0532 USDT |
12,642,719.3865 GNX |
0.0544 USDT |
0.0507 USDT |
0.0520 USDT |
0.0517 USDT |
| 2021-04-27 |
0.0553 USDT |
13,374,506.8700 GNX |
0.0535 USDT |
0.0532 USDT |
0.0537 USDT |
0.0549 USDT |
| 2021-04-26 |
0.0514 USDT |
39,860,403.7776 GNX |
0.0467 USDT |
0.0466 USDT |
0.0486 USDT |
0.0537 USDT |
| 2021-04-25 |
0.0472 USDT |
38,258,444.7469 GNX |
0.0445 USDT |
0.0440 USDT |
0.0445 USDT |
0.0467 USDT |
| 2021-04-24 |
0.0463 USDT |
153,053,968.2714 GNX |
0.0459 USDT |
0.0427 USDT |
0.0448 USDT |
0.0446 USDT |
| 2021-04-23 |
0.0499 USDT |
79,829,480.9694 GNX |
0.0471 USDT |
0.0400 USDT |
0.0432 USDT |
0.0443 USDT |
| 2021-04-22 |
0.0507 USDT |
42,519,437.1968 GNX |
0.0486 USDT |
0.0470 USDT |
0.0480 USDT |
0.0472 USDT |
| 2021-04-21 |
0.0505 USDT |
25,415,727.6035 GNX |
0.0519 USDT |
0.0489 USDT |
0.0495 USDT |
0.0495 USDT |
| 2021-04-20 |
0.0534 USDT |
59,346,135.4808 GNX |
0.0575 USDT |
0.0507 USDT |
0.0519 USDT |
0.0528 USDT |
| 2021-04-19 |
0.0698 USDT |
308,828,359.2311 GNX |
0.0759 USDT |
0.0550 USDT |
0.0577 USDT |
0.0569 USDT |
| 2021-04-18 |
0.0711 USDT |
342,632,452.6233 GNX |
0.0505 USDT |
0.0415 USDT |
0.0432 USDT |
0.0768 USDT |
| 2021-04-17 |
0.0535 USDT |
19,493,639.9749 GNX |
0.0508 USDT |
0.0503 USDT |
0.0514 USDT |
0.0514 USDT |
| 2021-04-16 |
0.0505 USDT |
18,858,763.9287 GNX |
0.0522 USDT |
0.0490 USDT |
0.0500 USDT |
0.0517 USDT |
| 2021-04-15 |
0.0529 USDT |
13,129,537.4083 GNX |
0.0515 USDT |
0.0515 USDT |
0.0523 USDT |
0.0521 USDT |
| 2021-04-14 |
0.0570 USDT |
58,788,658.1457 GNX |
0.0534 USDT |
0.0504 USDT |
0.0511 USDT |
0.0517 USDT |
| 2021-04-13 |
0.0548 USDT |
19,389,714.7772 GNX |
0.0544 USDT |
0.0539 USDT |
0.0544 USDT |
0.0543 USDT |