Identifier on Huobi: gnxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
0.0605 USDT |
44,883,602.8581 GNX |
0.0543 USDT |
0.0530 USDT |
0.0540 USDT |
0.0577 USDT |
| 2021-04-11 |
0.0532 USDT |
10,798,281.1217 GNX |
0.0529 USDT |
0.0503 USDT |
0.0521 USDT |
0.0542 USDT |
| 2021-04-10 |
0.0543 USDT |
11,879,823.1369 GNX |
0.0523 USDT |
0.0518 USDT |
0.0522 USDT |
0.0528 USDT |
| 2021-04-09 |
0.0520 USDT |
12,550,660.7067 GNX |
0.0513 USDT |
0.0495 USDT |
0.0514 USDT |
0.0522 USDT |
| 2021-04-08 |
0.0511 USDT |
7,375,612.1512 GNX |
0.0483 USDT |
0.0480 USDT |
0.0496 USDT |
0.0515 USDT |
| 2021-04-07 |
0.0502 USDT |
12,837,306.5635 GNX |
0.0548 USDT |
0.0459 USDT |
0.0478 USDT |
0.0496 USDT |
| 2021-04-06 |
0.0546 USDT |
10,832,400.1478 GNX |
0.0555 USDT |
0.0522 USDT |
0.0540 USDT |
0.0547 USDT |
| 2021-04-05 |
0.0552 USDT |
18,446,253.2771 GNX |
0.0552 USDT |
0.0534 USDT |
0.0541 USDT |
0.0555 USDT |
| 2021-04-04 |
0.0550 USDT |
20,521,578.2227 GNX |
0.0526 USDT |
0.0500 USDT |
0.0533 USDT |
0.0551 USDT |
| 2021-04-03 |
0.0593 USDT |
40,462,628.1830 GNX |
0.0585 USDT |
0.0522 USDT |
0.0542 USDT |
0.0538 USDT |
| 2021-04-02 |
0.0626 USDT |
103,295,205.8736 GNX |
0.0602 USDT |
0.0570 USDT |
0.0599 USDT |
0.0594 USDT |
| 2021-04-01 |
0.0601 USDT |
155,756,705.2476 GNX |
0.0444 USDT |
0.0426 USDT |
0.0436 USDT |
0.0604 USDT |
| 2021-03-31 |
0.0443 USDT |
49,566,093.0436 GNX |
0.0441 USDT |
0.0424 USDT |
0.0435 USDT |
0.0442 USDT |
| 2021-03-30 |
0.0447 USDT |
14,199,320.3232 GNX |
0.0444 USDT |
0.0431 USDT |
0.0439 USDT |
0.0441 USDT |
| 2021-03-29 |
0.0445 USDT |
15,744,705.8080 GNX |
0.0454 USDT |
0.0427 USDT |
0.0438 USDT |
0.0444 USDT |
| 2021-03-28 |
0.0464 USDT |
22,441,128.9467 GNX |
0.0470 USDT |
0.0443 USDT |
0.0454 USDT |
0.0453 USDT |
| 2021-03-27 |
0.0438 USDT |
25,440,981.8240 GNX |
0.0415 USDT |
0.0409 USDT |
0.0423 USDT |
0.0460 USDT |
| 2021-03-26 |
0.0447 USDT |
53,313,725.0853 GNX |
0.0380 USDT |
0.0373 USDT |
0.0384 USDT |
0.0407 USDT |
| 2021-03-25 |
0.0388 USDT |
9,237,007.0047 GNX |
0.0399 USDT |
0.0360 USDT |
0.0376 USDT |
0.0376 USDT |
| 2021-03-24 |
0.0422 USDT |
10,919,049.5909 GNX |
0.0400 USDT |
0.0390 USDT |
0.0396 USDT |
0.0403 USDT |
| 2021-03-23 |
0.0418 USDT |
13,633,562.8332 GNX |
0.0430 USDT |
0.0380 USDT |
0.0411 USDT |
0.0416 USDT |
| 2021-03-22 |
0.0477 USDT |
26,308,237.7449 GNX |
0.0449 USDT |
0.0432 USDT |
0.0439 USDT |
0.0436 USDT |
| 2021-03-21 |
0.0472 USDT |
13,090,831.1162 GNX |
0.0462 USDT |
0.0455 USDT |
0.0465 USDT |
0.0461 USDT |
| 2021-03-20 |
0.0544 USDT |
33,360,999.1108 GNX |
0.0481 USDT |
0.0481 USDT |
0.0491 USDT |
0.0519 USDT |
| 2021-03-19 |
0.0483 USDT |
11,366,087.4658 GNX |
0.0468 USDT |
0.0458 USDT |
0.0473 USDT |
0.0482 USDT |
| 2021-03-18 |
0.0484 USDT |
16,895,497.2724 GNX |
0.0510 USDT |
0.0454 USDT |
0.0476 USDT |
0.0480 USDT |
| 2021-03-17 |
0.0459 USDT |
22,071,410.6836 GNX |
0.0472 USDT |
0.0429 USDT |
0.0447 USDT |
0.0471 USDT |
| 2021-03-16 |
0.0486 USDT |
22,334,699.3491 GNX |
0.0494 USDT |
0.0450 USDT |
0.0473 USDT |
0.0473 USDT |
| 2021-03-15 |
0.0484 USDT |
37,651,184.2886 GNX |
0.0455 USDT |
0.0433 USDT |
0.0452 USDT |
0.0483 USDT |
| 2021-03-14 |
0.0584 USDT |
163,672,488.5090 GNX |
0.0586 USDT |
0.0443 USDT |
0.0465 USDT |
0.0459 USDT |
| 2021-03-13 |
0.0494 USDT |
129,448,293.0406 GNX |
0.0384 USDT |
0.0351 USDT |
0.0368 USDT |
0.0550 USDT |
| 2021-03-12 |
0.0389 USDT |
87,578,676.5030 GNX |
0.0376 USDT |
0.0334 USDT |
0.0352 USDT |
0.0371 USDT |
| 2021-03-11 |
0.0471 USDT |
256,761,878.3144 GNX |
0.0306 USDT |
0.0288 USDT |
0.0297 USDT |
0.0387 USDT |
| 2021-03-10 |
0.0305 USDT |
10,465,876.1047 GNX |
0.0305 USDT |
0.0282 USDT |
0.0295 USDT |
0.0302 USDT |
| 2021-03-09 |
0.0296 USDT |
13,916,036.6920 GNX |
0.0281 USDT |
0.0277 USDT |
0.0283 USDT |
0.0305 USDT |
| 2021-03-08 |
0.0275 USDT |
6,355,768.7433 GNX |
0.0275 USDT |
0.0271 USDT |
0.0274 USDT |
0.0277 USDT |
| 2021-03-07 |
0.0280 USDT |
11,101,357.4231 GNX |
0.0284 USDT |
0.0270 USDT |
0.0278 USDT |
0.0278 USDT |
| 2021-03-06 |
0.0315 USDT |
41,900,449.0044 GNX |
0.0270 USDT |
0.0266 USDT |
0.0271 USDT |
0.0288 USDT |
| 2021-03-05 |
0.0270 USDT |
6,787,752.2523 GNX |
0.0275 USDT |
0.0256 USDT |
0.0262 USDT |
0.0276 USDT |
| 2021-03-04 |
0.0276 USDT |
9,582,367.0914 GNX |
0.0274 USDT |
0.0265 USDT |
0.0268 USDT |
0.0277 USDT |
| 2021-03-03 |
0.0271 USDT |
13,738,506.4250 GNX |
0.0259 USDT |
0.0255 USDT |
0.0260 USDT |
0.0274 USDT |
| 2021-03-02 |
0.0292 USDT |
23,423,974.5624 GNX |
0.0327 USDT |
0.0253 USDT |
0.0259 USDT |
0.0255 USDT |
| 2021-03-01 |
0.0316 USDT |
50,947,702.8716 GNX |
0.0225 USDT |
0.0225 USDT |
0.0232 USDT |
0.0323 USDT |
| 2021-02-28 |
0.0233 USDT |
9,244,719.0490 GNX |
0.0258 USDT |
0.0206 USDT |
0.0214 USDT |
0.0228 USDT |
| 2021-02-27 |
0.0269 USDT |
8,118,726.1572 GNX |
0.0254 USDT |
0.0254 USDT |
0.0265 USDT |
0.0265 USDT |
| 2021-02-26 |
0.0258 USDT |
12,045,451.6037 GNX |
0.0266 USDT |
0.0240 USDT |
0.0248 USDT |
0.0251 USDT |
| 2021-02-25 |
0.0288 USDT |
15,303,426.1436 GNX |
0.0295 USDT |
0.0270 USDT |
0.0276 USDT |
0.0271 USDT |
| 2021-02-24 |
0.0300 USDT |
26,872,408.6489 GNX |
0.0283 USDT |
0.0273 USDT |
0.0284 USDT |
0.0289 USDT |
| 2021-02-23 |
0.0281 USDT |
26,995,885.5393 GNX |
0.0336 USDT |
0.0250 USDT |
0.0270 USDT |
0.0280 USDT |
| 2021-02-22 |
0.0357 USDT |
123,274,576.2712 GNX |
0.0419 USDT |
0.0279 USDT |
0.0302 USDT |
0.0336 USDT |