Identifier on Huobi: gnxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.0050 USDT |
175,392.2156 GNX |
0.0049 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2022-05-16 |
0.0052 USDT |
441,617.8630 GNX |
0.0053 USDT |
0.0046 USDT |
0.0047 USDT |
0.0051 USDT |
| 2022-05-15 |
0.0047 USDT |
42,600.4500 GNX |
0.0045 USDT |
0.0044 USDT |
0.0044 USDT |
0.0049 USDT |
| 2022-05-14 |
0.0049 USDT |
1,016,269.6929 GNX |
0.0050 USDT |
0.0034 USDT |
0.0046 USDT |
0.0048 USDT |
| 2022-05-13 |
0.0045 USDT |
1,538,681.3528 GNX |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0050 USDT |
| 2022-05-12 |
0.0043 USDT |
2,111,600.1237 GNX |
0.0058 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-05-11 |
0.0070 USDT |
1,046,521.5643 GNX |
0.0087 USDT |
0.0057 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-05-10 |
0.0088 USDT |
561,231.8948 GNX |
0.0082 USDT |
0.0075 USDT |
0.0079 USDT |
0.0088 USDT |
| 2022-05-09 |
0.0083 USDT |
448,842.5560 GNX |
0.0098 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-05-08 |
0.0097 USDT |
382,051.2200 GNX |
0.0100 USDT |
0.0091 USDT |
0.0091 USDT |
0.0098 USDT |
| 2022-05-07 |
0.0101 USDT |
383,154.4700 GNX |
0.0099 USDT |
0.0097 USDT |
0.0098 USDT |
0.0100 USDT |
| 2022-05-06 |
0.0102 USDT |
613,425.9759 GNX |
0.0100 USDT |
0.0096 USDT |
0.0098 USDT |
0.0099 USDT |
| 2022-05-05 |
0.0101 USDT |
396,740.1586 GNX |
0.0102 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-05-04 |
0.0104 USDT |
144,312.3500 GNX |
0.0105 USDT |
0.0100 USDT |
0.0102 USDT |
0.0103 USDT |
| 2022-05-03 |
0.0108 USDT |
155,313.6226 GNX |
0.0106 USDT |
0.0102 USDT |
0.0104 USDT |
0.0105 USDT |
| 2022-05-02 |
0.0106 USDT |
275,398.1596 GNX |
0.0108 USDT |
0.0100 USDT |
0.0103 USDT |
0.0106 USDT |
| 2022-05-01 |
0.0107 USDT |
197,980.0715 GNX |
0.0112 USDT |
0.0105 USDT |
0.0105 USDT |
0.0106 USDT |
| 2022-04-30 |
0.0116 USDT |
4,720,881.8226 GNX |
0.0117 USDT |
0.0109 USDT |
0.0114 USDT |
0.0116 USDT |
| 2022-04-29 |
0.0117 USDT |
235,849.0678 GNX |
0.0117 USDT |
0.0114 USDT |
0.0115 USDT |
0.0117 USDT |
| 2022-04-28 |
0.0118 USDT |
344,303.2000 GNX |
0.0120 USDT |
0.0114 USDT |
0.0116 USDT |
0.0117 USDT |
| 2022-04-27 |
0.0119 USDT |
220,618.2153 GNX |
0.0119 USDT |
0.0115 USDT |
0.0118 USDT |
0.0119 USDT |
| 2022-04-26 |
0.0126 USDT |
2,137,661.7090 GNX |
0.0125 USDT |
0.0119 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-04-25 |
0.0127 USDT |
2,256,267.6612 GNX |
0.0125 USDT |
0.0117 USDT |
0.0119 USDT |
0.0125 USDT |
| 2022-04-24 |
0.0127 USDT |
707,869.1512 GNX |
0.0122 USDT |
0.0118 USDT |
0.0121 USDT |
0.0126 USDT |
| 2022-04-23 |
0.0124 USDT |
465,400.0707 GNX |
0.0118 USDT |
0.0118 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-04-22 |
0.0119 USDT |
401,702.6900 GNX |
0.0120 USDT |
0.0115 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-04-21 |
0.0125 USDT |
631,896.9900 GNX |
0.0127 USDT |
0.0119 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-04-20 |
0.0127 USDT |
521,875.7500 GNX |
0.0128 USDT |
0.0124 USDT |
0.0124 USDT |
0.0127 USDT |
| 2022-04-19 |
0.0129 USDT |
254,834.3259 GNX |
0.0129 USDT |
0.0126 USDT |
0.0126 USDT |
0.0128 USDT |
| 2022-04-18 |
0.0127 USDT |
803,362.9117 GNX |
0.0129 USDT |
0.0125 USDT |
0.0126 USDT |
0.0130 USDT |
| 2022-04-17 |
0.0131 USDT |
463,937.8792 GNX |
0.0134 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-04-16 |
0.0135 USDT |
459,926.9665 GNX |
0.0132 USDT |
0.0130 USDT |
0.0130 USDT |
0.0133 USDT |
| 2022-04-15 |
0.0132 USDT |
133,207.2907 GNX |
0.0130 USDT |
0.0129 USDT |
0.0129 USDT |
0.0132 USDT |
| 2022-04-14 |
0.0134 USDT |
1,514,218.4872 GNX |
0.0143 USDT |
0.0128 USDT |
0.0129 USDT |
0.0131 USDT |
| 2022-04-13 |
0.0141 USDT |
291,862.7084 GNX |
0.0139 USDT |
0.0136 USDT |
0.0137 USDT |
0.0141 USDT |
| 2022-04-12 |
0.0138 USDT |
1,465,311.0423 GNX |
0.0140 USDT |
0.0133 USDT |
0.0136 USDT |
0.0136 USDT |
| 2022-04-11 |
0.0147 USDT |
1,460,776.2687 GNX |
0.0151 USDT |
0.0137 USDT |
0.0141 USDT |
0.0142 USDT |
| 2022-04-10 |
0.0150 USDT |
357,811.9113 GNX |
0.0152 USDT |
0.0147 USDT |
0.0149 USDT |
0.0150 USDT |
| 2022-04-09 |
0.0151 USDT |
238,514.7044 GNX |
0.0151 USDT |
0.0148 USDT |
0.0148 USDT |
0.0150 USDT |
| 2022-04-08 |
0.0154 USDT |
1,046,221.2518 GNX |
0.0159 USDT |
0.0147 USDT |
0.0150 USDT |
0.0151 USDT |
| 2022-04-07 |
0.0159 USDT |
862,223.6717 GNX |
0.0161 USDT |
0.0155 USDT |
0.0157 USDT |
0.0158 USDT |
| 2022-04-06 |
0.0164 USDT |
538,897.9074 GNX |
0.0171 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2022-04-05 |
0.0172 USDT |
554,769.5945 GNX |
0.0171 USDT |
0.0165 USDT |
0.0169 USDT |
0.0170 USDT |
| 2022-04-04 |
0.0171 USDT |
489,666.0887 GNX |
0.0172 USDT |
0.0168 USDT |
0.0170 USDT |
0.0168 USDT |
| 2022-04-03 |
0.0174 USDT |
223,863.0082 GNX |
0.0174 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2022-04-02 |
0.0173 USDT |
2,184,637.8744 GNX |
0.0185 USDT |
0.0161 USDT |
0.0172 USDT |
0.0173 USDT |
| 2022-04-01 |
0.0189 USDT |
903,354.0556 GNX |
0.0193 USDT |
0.0181 USDT |
0.0185 USDT |
0.0185 USDT |
| 2022-03-31 |
0.0198 USDT |
2,635,755.4704 GNX |
0.0189 USDT |
0.0185 USDT |
0.0190 USDT |
0.0193 USDT |
| 2022-03-30 |
0.0187 USDT |
1,554,815.5552 GNX |
0.0178 USDT |
0.0174 USDT |
0.0180 USDT |
0.0188 USDT |
| 2022-03-29 |
0.0174 USDT |
875,811.1377 GNX |
0.0164 USDT |
0.0163 USDT |
0.0165 USDT |
0.0173 USDT |