Identifier on ZB.com: gnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-23 |
0.1178 USDT |
11,352,580.3000 GNT |
0.1130 USDT |
0.0968 USDT |
0.1298 USDT |
0.1226 USDT |
| 2020-08-22 |
0.1203 USDT |
14,234,732.7000 GNT |
0.1301 USDT |
0.0858 USDT |
0.1301 USDT |
0.1106 USDT |
| 2020-08-21 |
0.1105 USDT |
48,538,657.0000 GNT |
0.0979 USDT |
0.0796 USDT |
0.1961 USDT |
0.1231 USDT |
| 2020-08-20 |
0.0820 USDT |
12,482,535.1000 GNT |
0.0770 USDT |
0.0751 USDT |
0.1100 USDT |
0.0870 USDT |
| 2020-08-19 |
0.0810 USDT |
9,973,470.4000 GNT |
0.0782 USDT |
0.0749 USDT |
0.0889 USDT |
0.0837 USDT |
| 2020-08-18 |
0.0850 USDT |
8,903,662.4000 GNT |
0.0864 USDT |
0.0739 USDT |
0.0913 USDT |
0.0836 USDT |
| 2020-08-17 |
0.0809 USDT |
10,056,510.9000 GNT |
0.0758 USDT |
0.0739 USDT |
0.0891 USDT |
0.0860 USDT |
| 2020-08-16 |
0.0812 USDT |
6,768,671.6000 GNT |
0.0809 USDT |
0.0717 USDT |
0.0831 USDT |
0.0815 USDT |
| 2020-08-15 |
0.0772 USDT |
7,440,184.2000 GNT |
0.0718 USDT |
0.0680 USDT |
0.0831 USDT |
0.0827 USDT |
| 2020-08-14 |
0.0743 USDT |
8,733,239.9000 GNT |
0.0751 USDT |
0.0677 USDT |
0.0769 USDT |
0.0736 USDT |
| 2020-08-13 |
0.0748 USDT |
6,265,669.1000 GNT |
0.0728 USDT |
0.0661 USDT |
0.0769 USDT |
0.0768 USDT |
| 2020-08-12 |
0.0703 USDT |
17,867,271.5000 GNT |
0.0712 USDT |
0.0655 USDT |
0.0768 USDT |
0.0695 USDT |
| 2020-08-11 |
0.0762 USDT |
42,555,942.6000 GNT |
0.0785 USDT |
0.0651 USDT |
0.0821 USDT |
0.0738 USDT |
| 2020-08-10 |
0.0785 USDT |
43,848,625.2000 GNT |
0.0833 USDT |
0.0657 USDT |
0.0859 USDT |
0.0738 USDT |
| 2020-08-09 |
0.0757 USDT |
52,074,822.7000 GNT |
0.0781 USDT |
0.0653 USDT |
0.0958 USDT |
0.0733 USDT |
| 2020-08-08 |
0.0712 USDT |
38,109,430.5000 GNT |
0.0674 USDT |
0.0652 USDT |
0.0929 USDT |
0.0750 USDT |
| 2020-08-07 |
0.0658 USDT |
24,635,667.0000 GNT |
0.0642 USDT |
0.0518 USDT |
0.0690 USDT |
0.0675 USDT |
| 2020-08-06 |
0.0636 USDT |
23,174,086.1000 GNT |
0.0632 USDT |
0.0593 USDT |
0.0657 USDT |
0.0641 USDT |
| 2020-08-05 |
0.0619 USDT |
29,618,774.9000 GNT |
0.0601 USDT |
0.0597 USDT |
0.0637 USDT |
0.0636 USDT |
| 2020-08-04 |
0.0594 USDT |
25,306,423.6000 GNT |
0.0587 USDT |
0.0583 USDT |
0.0605 USDT |
0.0600 USDT |
| 2020-08-03 |
0.0589 USDT |
39,776,928.5000 GNT |
0.0592 USDT |
0.0576 USDT |
0.0599 USDT |
0.0586 USDT |
| 2020-08-02 |
0.0588 USDT |
51,294,318.8000 GNT |
0.0585 USDT |
0.0580 USDT |
0.0602 USDT |
0.0592 USDT |
| 2020-08-01 |
0.0600 USDT |
54,443,693.2000 GNT |
0.0614 USDT |
0.0552 USDT |
0.0657 USDT |
0.0585 USDT |
| 2020-07-31 |
0.0607 USDT |
38,465,477.3000 GNT |
0.0602 USDT |
0.0599 USDT |
0.0657 USDT |
0.0611 USDT |
| 2020-07-30 |
0.0604 USDT |
37,245,956.8000 GNT |
0.0607 USDT |
0.0602 USDT |
0.0615 USDT |
0.0602 USDT |
| 2020-07-29 |
0.0615 USDT |
53,018,398.2000 GNT |
0.0621 USDT |
0.0607 USDT |
0.0624 USDT |
0.0609 USDT |
| 2020-07-28 |
0.0606 USDT |
45,308,824.8000 GNT |
0.0592 USDT |
0.0588 USDT |
0.0657 USDT |
0.0619 USDT |
| 2020-07-27 |
0.0579 USDT |
57,065,579.3000 GNT |
0.0564 USDT |
0.0531 USDT |
0.0617 USDT |
0.0593 USDT |
| 2020-07-26 |
0.0583 USDT |
54,929,888.2000 GNT |
0.0604 USDT |
0.0560 USDT |
0.0609 USDT |
0.0563 USDT |
| 2020-07-25 |
0.0610 USDT |
59,989,444.4000 GNT |
0.0614 USDT |
0.0541 USDT |
0.0658 USDT |
0.0606 USDT |
| 2020-07-24 |
0.0615 USDT |
40,643,673.9000 GNT |
0.0616 USDT |
0.0595 USDT |
0.0617 USDT |
0.0614 USDT |
| 2020-07-23 |
0.0612 USDT |
46,939,809.3000 GNT |
0.0608 USDT |
0.0586 USDT |
0.0690 USDT |
0.0616 USDT |
| 2020-07-22 |
0.0614 USDT |
38,022,738.3000 GNT |
0.0621 USDT |
0.0599 USDT |
0.0623 USDT |
0.0607 USDT |
| 2020-07-21 |
0.0605 USDT |
43,960,844.3000 GNT |
0.0591 USDT |
0.0591 USDT |
0.0753 USDT |
0.0620 USDT |
| 2020-07-20 |
0.0596 USDT |
77,512,433.4000 GNT |
0.0599 USDT |
0.0587 USDT |
0.0673 USDT |
0.0592 USDT |
| 2020-07-19 |
0.0586 USDT |
48,332,601.4000 GNT |
0.0570 USDT |
0.0567 USDT |
0.0616 USDT |
0.0603 USDT |
| 2020-07-18 |
0.0571 USDT |
45,985,195.6000 GNT |
0.0571 USDT |
0.0567 USDT |
0.0595 USDT |
0.0571 USDT |
| 2020-07-17 |
0.0559 USDT |
22,110,395.5000 GNT |
0.0546 USDT |
0.0541 USDT |
0.0595 USDT |
0.0572 USDT |
| 2020-07-16 |
0.0549 USDT |
37,821,242.3000 GNT |
0.0555 USDT |
0.0539 USDT |
0.0567 USDT |
0.0544 USDT |
| 2020-07-15 |
0.0567 USDT |
48,432,336.4000 GNT |
0.0583 USDT |
0.0521 USDT |
0.0595 USDT |
0.0551 USDT |
| 2020-07-14 |
0.0574 USDT |
55,466,349.6000 GNT |
0.0564 USDT |
0.0561 USDT |
0.0595 USDT |
0.0584 USDT |
| 2020-07-13 |
0.0568 USDT |
52,546,871.2000 GNT |
0.0572 USDT |
0.0530 USDT |
0.0595 USDT |
0.0563 USDT |
| 2020-07-12 |
0.0566 USDT |
70,550,407.9000 GNT |
0.0556 USDT |
0.0553 USDT |
0.0582 USDT |
0.0576 USDT |
| 2020-07-11 |
0.0551 USDT |
41,576,261.9000 GNT |
0.0545 USDT |
0.0545 USDT |
0.0558 USDT |
0.0556 USDT |
| 2020-07-10 |
0.0541 USDT |
57,430,326.5000 GNT |
0.0533 USDT |
0.0530 USDT |
0.0587 USDT |
0.0549 USDT |
| 2020-07-09 |
0.0537 USDT |
59,560,291.7000 GNT |
0.0542 USDT |
0.0525 USDT |
0.0550 USDT |
0.0531 USDT |
| 2020-07-08 |
0.0545 USDT |
45,340,829.1000 GNT |
0.0546 USDT |
0.0519 USDT |
0.0595 USDT |
0.0544 USDT |
| 2020-07-07 |
0.0539 USDT |
28,008,193.6000 GNT |
0.0533 USDT |
0.0529 USDT |
0.0572 USDT |
0.0545 USDT |
| 2020-07-06 |
0.0526 USDT |
24,223,349.0000 GNT |
0.0522 USDT |
0.0517 USDT |
0.0534 USDT |
0.0531 USDT |
| 2020-07-05 |
0.0519 USDT |
39,004,592.0000 GNT |
0.0517 USDT |
0.0503 USDT |
0.0522 USDT |
0.0522 USDT |