Identifier on Kucoin: GNS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
1.5232 USDT |
468.0826 GNS |
1.5190 USDT |
1.5020 USDT |
1.5560 USDT |
1.5370 USDT |
| 2025-04-23 |
1.5464 USDT |
1,083.1217 GNS |
1.5190 USDT |
1.5190 USDT |
1.5650 USDT |
1.5420 USDT |
| 2025-04-22 |
1.4888 USDT |
2,589.8757 GNS |
1.4180 USDT |
1.4140 USDT |
1.5240 USDT |
1.5090 USDT |
| 2025-04-21 |
1.4538 USDT |
2,262.2069 GNS |
1.4340 USDT |
1.4230 USDT |
1.4630 USDT |
1.4300 USDT |
| 2025-04-20 |
1.3993 USDT |
2,238.8877 GNS |
1.3920 USDT |
1.3780 USDT |
1.4220 USDT |
1.4220 USDT |
| 2025-04-19 |
1.3666 USDT |
123.6009 GNS |
1.3620 USDT |
1.3620 USDT |
1.3790 USDT |
1.3790 USDT |
| 2025-04-18 |
1.3598 USDT |
6,160.4108 GNS |
1.3240 USDT |
1.3140 USDT |
1.4090 USDT |
1.3560 USDT |
| 2025-04-17 |
1.3133 USDT |
713.3468 GNS |
1.3040 USDT |
1.2930 USDT |
1.3230 USDT |
1.2930 USDT |
| 2025-04-16 |
1.3082 USDT |
1,096.1012 GNS |
1.3230 USDT |
1.2880 USDT |
1.3230 USDT |
1.3150 USDT |
| 2025-04-15 |
1.3462 USDT |
298.9922 GNS |
1.3490 USDT |
1.3380 USDT |
1.3590 USDT |
1.3380 USDT |
| 2025-04-14 |
1.3583 USDT |
1,699.2327 GNS |
1.3380 USDT |
1.3230 USDT |
1.3820 USDT |
1.3530 USDT |
| 2025-04-13 |
1.3314 USDT |
866.9521 GNS |
1.3410 USDT |
1.3050 USDT |
1.3600 USDT |
1.3230 USDT |
| 2025-04-12 |
1.3293 USDT |
831.1366 GNS |
1.3000 USDT |
1.3000 USDT |
1.3590 USDT |
1.3580 USDT |
| 2025-04-11 |
1.2739 USDT |
1,998.8929 GNS |
1.2620 USDT |
1.2620 USDT |
1.2960 USDT |
1.2830 USDT |
| 2025-04-10 |
1.2417 USDT |
2,154.2205 GNS |
1.2930 USDT |
1.2030 USDT |
1.2930 USDT |
1.2490 USDT |
| 2025-04-09 |
1.1937 USDT |
3,983.8276 GNS |
1.1840 USDT |
1.1340 USDT |
1.2360 USDT |
1.2240 USDT |
| 2025-04-08 |
1.2201 USDT |
6,896.9426 GNS |
1.2210 USDT |
1.1660 USDT |
1.2500 USDT |
1.1710 USDT |
| 2025-04-07 |
1.1331 USDT |
12,142.8808 GNS |
1.0910 USDT |
1.0350 USDT |
1.2100 USDT |
1.1990 USDT |
| 2025-04-06 |
1.2459 USDT |
173.2582 GNS |
1.2670 USDT |
1.2280 USDT |
1.2670 USDT |
1.2280 USDT |
| 2025-04-05 |
1.2666 USDT |
26.8233 GNS |
1.2680 USDT |
1.2480 USDT |
1.2700 USDT |
1.2480 USDT |
| 2025-04-04 |
1.2473 USDT |
1,991.9876 GNS |
1.2480 USDT |
1.2230 USDT |
1.2780 USDT |
1.2590 USDT |
| 2025-04-03 |
1.2539 USDT |
3,873.9720 GNS |
1.2640 USDT |
1.2040 USDT |
1.2970 USDT |
1.2220 USDT |
| 2025-04-02 |
1.3130 USDT |
2,715.7048 GNS |
1.3380 USDT |
1.2740 USDT |
1.3440 USDT |
1.2740 USDT |
| 2025-04-01 |
1.3605 USDT |
1,575.2729 GNS |
1.3410 USDT |
1.3410 USDT |
1.3820 USDT |
1.3540 USDT |
| 2025-03-31 |
1.3386 USDT |
2,296.8647 GNS |
1.3230 USDT |
1.2850 USDT |
1.3600 USDT |
1.3380 USDT |
| 2025-03-30 |
1.3590 USDT |
766.6203 GNS |
1.3700 USDT |
1.3530 USDT |
1.3770 USDT |
1.3580 USDT |
| 2025-03-29 |
1.3795 USDT |
605.3150 GNS |
1.4180 USDT |
1.3540 USDT |
1.4180 USDT |
1.3540 USDT |
| 2025-03-28 |
1.4857 USDT |
2,561.4800 GNS |
1.5460 USDT |
1.4570 USDT |
1.5700 USDT |
1.4580 USDT |
| 2025-03-27 |
1.5819 USDT |
107.5105 GNS |
1.5910 USDT |
1.5550 USDT |
1.6090 USDT |
1.5550 USDT |
| 2025-03-26 |
1.5958 USDT |
10.1079 GNS |
1.6090 USDT |
1.5880 USDT |
1.6280 USDT |
1.5970 USDT |
| 2025-03-25 |
1.6239 USDT |
33.1717 GNS |
1.6090 USDT |
1.6090 USDT |
1.6460 USDT |
1.6190 USDT |
| 2025-03-24 |
1.6165 USDT |
1,285.1411 GNS |
1.5730 USDT |
1.5730 USDT |
1.6330 USDT |
1.6270 USDT |
| 2025-03-23 |
1.5936 USDT |
198.5257 GNS |
1.5930 USDT |
1.5920 USDT |
1.5970 USDT |
1.5930 USDT |
| 2025-03-22 |
1.6121 USDT |
303.1901 GNS |
1.5810 USDT |
1.5810 USDT |
1.6130 USDT |
1.6130 USDT |
| 2025-03-21 |
1.5679 USDT |
447.8722 GNS |
1.5750 USDT |
1.5370 USDT |
1.5910 USDT |
1.5560 USDT |
| 2025-03-20 |
1.5466 USDT |
344.3062 GNS |
1.5820 USDT |
1.5370 USDT |
1.5820 USDT |
1.5730 USDT |
| 2025-03-19 |
1.5729 USDT |
599.7461 GNS |
1.5550 USDT |
1.5490 USDT |
1.5910 USDT |
1.5730 USDT |
| 2025-03-18 |
1.5759 USDT |
67.6903 GNS |
1.5910 USDT |
1.5360 USDT |
1.5920 USDT |
1.5360 USDT |
| 2025-03-17 |
1.5878 USDT |
344.2542 GNS |
1.5550 USDT |
1.5550 USDT |
1.6090 USDT |
1.6090 USDT |
| 2025-03-16 |
1.5565 USDT |
430.0600 GNS |
1.5730 USDT |
1.5340 USDT |
1.5900 USDT |
1.5340 USDT |
| 2025-03-15 |
1.5830 USDT |
733.1724 GNS |
1.5760 USDT |
1.5700 USDT |
1.5930 USDT |
1.5910 USDT |
| 2025-03-14 |
1.5311 USDT |
900.5164 GNS |
1.4850 USDT |
1.4850 USDT |
1.5770 USDT |
1.5720 USDT |
| 2025-03-13 |
1.4584 USDT |
98.0694 GNS |
1.4460 USDT |
1.4360 USDT |
1.4850 USDT |
1.4680 USDT |
| 2025-03-12 |
1.3895 USDT |
2,424.5301 GNS |
1.3930 USDT |
1.3540 USDT |
1.4380 USDT |
1.4020 USDT |
| 2025-03-11 |
1.3561 USDT |
2,632.2974 GNS |
1.3080 USDT |
1.2600 USDT |
1.3880 USDT |
1.3560 USDT |
| 2025-03-10 |
1.3801 USDT |
3,871.3240 GNS |
1.3860 USDT |
1.2860 USDT |
1.4550 USDT |
1.3220 USDT |
| 2025-03-09 |
1.4115 USDT |
796.3174 GNS |
1.4850 USDT |
1.3540 USDT |
1.4850 USDT |
1.3700 USDT |
| 2025-03-08 |
1.4889 USDT |
393.7514 GNS |
1.4850 USDT |
1.4810 USDT |
1.5190 USDT |
1.5150 USDT |
| 2025-03-07 |
1.4918 USDT |
1,654.6660 GNS |
1.5000 USDT |
1.4510 USDT |
1.5380 USDT |
1.4920 USDT |
| 2025-03-06 |
1.5063 USDT |
1,882.7206 GNS |
1.5150 USDT |
1.4850 USDT |
1.5390 USDT |
1.5080 USDT |