Identifier on Kucoin: GNS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
1.2114 USDT |
633.6778 GNS |
1.2180 USDT |
1.1900 USDT |
1.2220 USDT |
1.1900 USDT |
| 2025-06-11 |
1.2542 USDT |
706.3378 GNS |
1.2630 USDT |
1.2350 USDT |
1.2670 USDT |
1.2630 USDT |
| 2025-06-10 |
1.2427 USDT |
3,502.8788 GNS |
1.2100 USDT |
1.2080 USDT |
1.2590 USDT |
1.2530 USDT |
| 2025-06-09 |
1.1656 USDT |
717.4853 GNS |
1.1470 USDT |
1.1330 USDT |
1.1890 USDT |
1.1870 USDT |
| 2025-06-08 |
1.1716 USDT |
2,758.0276 GNS |
1.1690 USDT |
1.0930 USDT |
1.2850 USDT |
1.1620 USDT |
| 2025-06-07 |
1.1536 USDT |
304.6681 GNS |
1.1440 USDT |
1.1440 USDT |
1.1650 USDT |
1.1650 USDT |
| 2025-06-06 |
1.1363 USDT |
2,140.8480 GNS |
1.1260 USDT |
1.1250 USDT |
1.1470 USDT |
1.1390 USDT |
| 2025-06-05 |
1.1517 USDT |
4,190.8006 GNS |
1.1560 USDT |
1.0920 USDT |
1.1650 USDT |
1.0920 USDT |
| 2025-06-04 |
1.1815 USDT |
2,793.7902 GNS |
1.1920 USDT |
1.1690 USDT |
1.1950 USDT |
1.1720 USDT |
| 2025-06-03 |
1.1870 USDT |
10,150.2651 GNS |
1.1930 USDT |
1.1250 USDT |
1.3090 USDT |
1.1940 USDT |
| 2025-06-02 |
1.1559 USDT |
3,721.5218 GNS |
1.1580 USDT |
1.1340 USDT |
1.2000 USDT |
1.1460 USDT |
| 2025-06-01 |
1.1496 USDT |
5,758.9823 GNS |
1.1120 USDT |
1.1120 USDT |
1.2120 USDT |
1.1540 USDT |
| 2025-05-31 |
1.1002 USDT |
1,069.1644 GNS |
1.1170 USDT |
1.0530 USDT |
1.1230 USDT |
1.1230 USDT |
| 2025-05-30 |
1.1444 USDT |
2,283.8918 GNS |
1.1720 USDT |
1.1190 USDT |
1.1720 USDT |
1.1340 USDT |
| 2025-05-29 |
1.2223 USDT |
1,142.1620 GNS |
1.2320 USDT |
1.1810 USDT |
1.2590 USDT |
1.1970 USDT |
| 2025-05-28 |
1.2403 USDT |
553.4873 GNS |
1.2350 USDT |
1.2140 USDT |
1.2880 USDT |
1.2140 USDT |
| 2025-05-27 |
1.2311 USDT |
3,147.6425 GNS |
1.1670 USDT |
1.1670 USDT |
1.2600 USDT |
1.2390 USDT |
| 2025-05-26 |
1.1946 USDT |
1,121.2830 GNS |
1.1850 USDT |
1.1820 USDT |
1.2010 USDT |
1.1820 USDT |
| 2025-05-25 |
1.1708 USDT |
1,248.5922 GNS |
1.2080 USDT |
1.1620 USDT |
1.2080 USDT |
1.1620 USDT |
| 2025-05-24 |
1.2105 USDT |
759.2748 GNS |
1.2040 USDT |
1.2000 USDT |
1.2220 USDT |
1.2220 USDT |
| 2025-05-23 |
1.3077 USDT |
9,885.9782 GNS |
1.3420 USDT |
1.2630 USDT |
1.3760 USDT |
1.3100 USDT |
| 2025-05-22 |
1.3654 USDT |
8,127.5539 GNS |
1.3700 USDT |
1.3380 USDT |
1.3860 USDT |
1.3440 USDT |
| 2025-05-21 |
1.3364 USDT |
2,512.6700 GNS |
1.3860 USDT |
1.3050 USDT |
1.4140 USDT |
1.3230 USDT |
| 2025-05-20 |
1.3917 USDT |
157.1578 GNS |
1.4020 USDT |
1.3520 USDT |
1.4140 USDT |
1.3520 USDT |
| 2025-05-19 |
1.3493 USDT |
402.5863 GNS |
1.4140 USDT |
1.3360 USDT |
1.4140 USDT |
1.3860 USDT |
| 2025-05-18 |
1.3952 USDT |
954.7763 GNS |
1.3700 USDT |
1.3700 USDT |
1.4050 USDT |
1.4050 USDT |
| 2025-05-17 |
1.3845 USDT |
1,741.8952 GNS |
1.4290 USDT |
1.3500 USDT |
1.4290 USDT |
1.3520 USDT |
| 2025-05-16 |
1.4814 USDT |
1,003.8265 GNS |
1.4990 USDT |
1.4490 USDT |
1.5370 USDT |
1.4500 USDT |
| 2025-05-15 |
1.5422 USDT |
1,775.5290 GNS |
1.6320 USDT |
1.4850 USDT |
1.6320 USDT |
1.5020 USDT |
| 2025-05-14 |
1.6367 USDT |
1,443.1976 GNS |
1.6720 USDT |
1.6090 USDT |
1.6720 USDT |
1.6350 USDT |
| 2025-05-13 |
1.6407 USDT |
1,479.7675 GNS |
1.5910 USDT |
1.5730 USDT |
1.7050 USDT |
1.6740 USDT |
| 2025-05-12 |
1.6622 USDT |
1,001.5031 GNS |
1.6300 USDT |
1.6090 USDT |
1.7050 USDT |
1.6500 USDT |
| 2025-05-11 |
1.6183 USDT |
1,132.6897 GNS |
1.6790 USDT |
1.5890 USDT |
1.6850 USDT |
1.6200 USDT |
| 2025-05-10 |
1.6122 USDT |
1,097.6974 GNS |
1.5890 USDT |
1.5820 USDT |
1.6660 USDT |
1.6660 USDT |
| 2025-05-09 |
1.5636 USDT |
2,549.3735 GNS |
1.5260 USDT |
1.5090 USDT |
1.5960 USDT |
1.5560 USDT |
| 2025-05-08 |
1.5070 USDT |
2,886.1841 GNS |
1.3540 USDT |
1.3540 USDT |
1.5530 USDT |
1.5150 USDT |
| 2025-05-07 |
1.3461 USDT |
812.7833 GNS |
1.3440 USDT |
1.3380 USDT |
1.3550 USDT |
1.3380 USDT |
| 2025-05-06 |
1.3574 USDT |
92.9037 GNS |
1.3610 USDT |
1.3360 USDT |
1.3640 USDT |
1.3360 USDT |
| 2025-05-05 |
1.3784 USDT |
261.7789 GNS |
1.3720 USDT |
1.3620 USDT |
1.3890 USDT |
1.3870 USDT |
| 2025-05-04 |
1.4071 USDT |
893.1690 GNS |
1.4050 USDT |
1.3860 USDT |
1.4170 USDT |
1.3860 USDT |
| 2025-05-03 |
1.4969 USDT |
352.0551 GNS |
1.5020 USDT |
1.4680 USDT |
1.5040 USDT |
1.4680 USDT |
| 2025-05-02 |
1.5055 USDT |
254.9142 GNS |
1.5370 USDT |
1.5020 USDT |
1.5370 USDT |
1.5190 USDT |
| 2025-05-01 |
1.5537 USDT |
170.5781 GNS |
1.5190 USDT |
1.5190 USDT |
1.5550 USDT |
1.5540 USDT |
| 2025-04-30 |
1.5008 USDT |
1,839.3393 GNS |
1.5020 USDT |
1.4680 USDT |
1.5220 USDT |
1.5050 USDT |
| 2025-04-29 |
1.5152 USDT |
247.3218 GNS |
1.5370 USDT |
1.5020 USDT |
1.5550 USDT |
1.5020 USDT |
| 2025-04-28 |
1.5209 USDT |
2,138.1470 GNS |
1.5040 USDT |
1.4680 USDT |
1.5600 USDT |
1.5250 USDT |
| 2025-04-27 |
1.5214 USDT |
292.9469 GNS |
1.5730 USDT |
1.5190 USDT |
1.5730 USDT |
1.5190 USDT |
| 2025-04-26 |
1.5907 USDT |
550.1272 GNS |
1.5910 USDT |
1.5730 USDT |
1.6120 USDT |
1.5820 USDT |
| 2025-04-25 |
1.5935 USDT |
708.1364 GNS |
1.5890 USDT |
1.5530 USDT |
1.6110 USDT |
1.5730 USDT |
| 2025-04-24 |
1.5232 USDT |
468.0826 GNS |
1.5190 USDT |
1.5020 USDT |
1.5560 USDT |
1.5370 USDT |