Identifier on ZB.com: gnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-26 |
0.0346 USDT |
16,776,917.2000 GNT |
0.0345 USDT |
0.0311 USDT |
0.0379 USDT |
0.0348 USDT |
| 2020-03-25 |
0.0348 USDT |
22,133,175.5000 GNT |
0.0355 USDT |
0.0301 USDT |
0.0384 USDT |
0.0342 USDT |
| 2020-03-24 |
0.0346 USDT |
23,929,166.4000 GNT |
0.0368 USDT |
0.0301 USDT |
0.0384 USDT |
0.0324 USDT |
| 2020-03-23 |
0.0361 USDT |
22,733,648.3000 GNT |
0.0348 USDT |
0.0321 USDT |
0.0384 USDT |
0.0373 USDT |
| 2020-03-22 |
0.0351 USDT |
37,275,081.2000 GNT |
0.0347 USDT |
0.0312 USDT |
0.0384 USDT |
0.0356 USDT |
| 2020-03-21 |
0.0360 USDT |
43,521,143.1000 GNT |
0.0351 USDT |
0.0325 USDT |
0.0427 USDT |
0.0370 USDT |
| 2020-03-20 |
0.0365 USDT |
60,932,995.9000 GNT |
0.0375 USDT |
0.0309 USDT |
0.0500 USDT |
0.0355 USDT |
| 2020-03-19 |
0.0356 USDT |
56,075,174.0000 GNT |
0.0327 USDT |
0.0271 USDT |
0.0499 USDT |
0.0385 USDT |
| 2020-03-18 |
0.0302 USDT |
67,150,157.6000 GNT |
0.0276 USDT |
0.0271 USDT |
0.0498 USDT |
0.0328 USDT |
| 2020-03-17 |
0.0300 USDT |
48,035,411.6000 GNT |
0.0289 USDT |
0.0204 USDT |
0.0320 USDT |
0.0311 USDT |
| 2020-03-16 |
0.0300 USDT |
22,328,105.0000 GNT |
0.0312 USDT |
0.0182 USDT |
0.0329 USDT |
0.0289 USDT |
| 2020-03-15 |
0.0319 USDT |
7,381,737.8000 GNT |
0.0327 USDT |
0.0182 USDT |
0.0346 USDT |
0.0310 USDT |
| 2020-03-14 |
0.0355 USDT |
6,716,852.6000 GNT |
0.0399 USDT |
0.0152 USDT |
0.0610 USDT |
0.0310 USDT |
| 2020-03-13 |
0.0327 USDT |
7,253,791.2000 GNT |
0.0254 USDT |
0.0181 USDT |
0.0449 USDT |
0.0400 USDT |
| 2020-03-12 |
0.0300 USDT |
14,379,277.7000 GNT |
0.0319 USDT |
0.0186 USDT |
0.0467 USDT |
0.0282 USDT |
| 2020-03-11 |
0.0424 USDT |
13,281,929.5000 GNT |
0.0471 USDT |
0.0260 USDT |
0.0595 USDT |
0.0378 USDT |
| 2020-03-10 |
0.0566 USDT |
8,543,615.4000 GNT |
0.0658 USDT |
0.0413 USDT |
0.0666 USDT |
0.0475 USDT |
| 2020-03-09 |
0.0495 USDT |
5,622,192.7000 GNT |
0.0450 USDT |
0.0413 USDT |
0.0674 USDT |
0.0539 USDT |
| 2020-03-08 |
0.0501 USDT |
7,977,299.8000 GNT |
0.0565 USDT |
0.0410 USDT |
0.0610 USDT |
0.0436 USDT |
| 2020-03-07 |
0.0561 USDT |
8,121,611.1000 GNT |
0.0582 USDT |
0.0462 USDT |
0.0628 USDT |
0.0541 USDT |
| 2020-03-06 |
0.0599 USDT |
5,496,222.1000 GNT |
0.0589 USDT |
0.0464 USDT |
0.0673 USDT |
0.0609 USDT |
| 2020-03-05 |
0.0626 USDT |
7,918,698.1000 GNT |
0.0664 USDT |
0.0470 USDT |
0.0673 USDT |
0.0588 USDT |
| 2020-03-04 |
0.0553 USDT |
6,096,433.6000 GNT |
0.0542 USDT |
0.0463 USDT |
0.0682 USDT |
0.0564 USDT |
| 2020-03-03 |
0.0588 USDT |
7,028,201.9000 GNT |
0.0599 USDT |
0.0454 USDT |
0.0683 USDT |
0.0576 USDT |
| 2020-03-02 |
0.0573 USDT |
6,304,745.6000 GNT |
0.0558 USDT |
0.0460 USDT |
0.0682 USDT |
0.0588 USDT |
| 2020-03-01 |
0.0551 USDT |
7,503,479.4000 GNT |
0.0537 USDT |
0.0478 USDT |
0.0683 USDT |
0.0564 USDT |
| 2020-02-29 |
0.0522 USDT |
3,924,720.5000 GNT |
0.0513 USDT |
0.0440 USDT |
0.0652 USDT |
0.0531 USDT |
| 2020-02-28 |
0.0517 USDT |
7,965,606.8000 GNT |
0.0532 USDT |
0.0449 USDT |
0.0682 USDT |
0.0502 USDT |
| 2020-02-27 |
0.0524 USDT |
6,499,365.5000 GNT |
0.0578 USDT |
0.0470 USDT |
0.0682 USDT |
0.0470 USDT |
| 2020-02-26 |
0.0523 USDT |
7,807,721.8000 GNT |
0.0464 USDT |
0.0460 USDT |
0.0683 USDT |
0.0581 USDT |
| 2020-02-25 |
0.0667 USDT |
8,510,613.1000 GNT |
0.0688 USDT |
0.0446 USDT |
0.0692 USDT |
0.0646 USDT |
| 2020-02-24 |
0.0616 USDT |
7,345,033.4000 GNT |
0.0630 USDT |
0.0522 USDT |
0.0692 USDT |
0.0602 USDT |
| 2020-02-23 |
0.0658 USDT |
6,616,672.2000 GNT |
0.0641 USDT |
0.0554 USDT |
0.0726 USDT |
0.0674 USDT |
| 2020-02-22 |
0.0618 USDT |
6,508,895.9000 GNT |
0.0609 USDT |
0.0516 USDT |
0.0650 USDT |
0.0627 USDT |
| 2020-02-21 |
0.0627 USDT |
7,365,713.7000 GNT |
0.0640 USDT |
0.0445 USDT |
0.0728 USDT |
0.0615 USDT |
| 2020-02-20 |
0.0639 USDT |
11,294,180.6000 GNT |
0.0636 USDT |
0.0583 USDT |
0.0730 USDT |
0.0641 USDT |
| 2020-02-19 |
0.0650 USDT |
13,686,419.6000 GNT |
0.0713 USDT |
0.0584 USDT |
0.0763 USDT |
0.0588 USDT |
| 2020-02-18 |
0.0722 USDT |
7,537,243.3000 GNT |
0.0720 USDT |
0.0651 USDT |
0.0831 USDT |
0.0725 USDT |
| 2020-02-17 |
0.0681 USDT |
10,150,183.7000 GNT |
0.0687 USDT |
0.0518 USDT |
0.0831 USDT |
0.0674 USDT |
| 2020-02-16 |
0.0694 USDT |
11,485,292.5000 GNT |
0.0745 USDT |
0.0517 USDT |
0.0839 USDT |
0.0643 USDT |
| 2020-02-15 |
0.0824 USDT |
13,843,896.5000 GNT |
0.0849 USDT |
0.0516 USDT |
0.0917 USDT |
0.0799 USDT |
| 2020-02-14 |
0.0746 USDT |
17,371,805.2000 GNT |
0.0684 USDT |
0.0517 USDT |
0.1097 USDT |
0.0809 USDT |
| 2020-02-13 |
0.0661 USDT |
7,790,137.7000 GNT |
0.0623 USDT |
0.0544 USDT |
0.0700 USDT |
0.0698 USDT |
| 2020-02-12 |
0.0572 USDT |
8,795,232.2000 GNT |
0.0600 USDT |
0.0513 USDT |
0.0700 USDT |
0.0544 USDT |
| 2020-02-11 |
0.0612 USDT |
9,641,866.8000 GNT |
0.0591 USDT |
0.0513 USDT |
0.0680 USDT |
0.0633 USDT |
| 2020-02-10 |
0.0593 USDT |
8,721,929.4000 GNT |
0.0596 USDT |
0.0512 USDT |
0.0635 USDT |
0.0590 USDT |
| 2020-02-09 |
0.0532 USDT |
9,455,180.9000 GNT |
0.0510 USDT |
0.0411 USDT |
0.0649 USDT |
0.0554 USDT |
| 2020-02-08 |
0.0491 USDT |
12,059,939.9000 GNT |
0.0478 USDT |
0.0418 USDT |
0.0625 USDT |
0.0505 USDT |
| 2020-02-07 |
0.0487 USDT |
12,088,885.1000 GNT |
0.0446 USDT |
0.0397 USDT |
0.0647 USDT |
0.0529 USDT |
| 2020-02-06 |
0.0417 USDT |
11,654,790.6000 GNT |
0.0367 USDT |
0.0356 USDT |
0.0472 USDT |
0.0467 USDT |