Market [unlinked] / USD
Identifier on Bitfinex: tGTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-28 |
1.2559 USD |
1,899.4475 |
1.2442 USD |
1.2000 USD |
1.9000 USD |
1.2528 USD |
| 2021-02-27 |
1.4000 USD |
5.0000 |
1.4000 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2021-02-26 |
1.3605 USD |
768.0000 |
1.4859 USD |
1.4000 USD |
1.4859 USD |
1.4000 USD |
| 2021-02-25 |
1.5380 USD |
591.0000 |
1.5500 USD |
1.4796 USD |
1.6000 USD |
1.4860 USD |
| 2021-02-24 |
1.5979 USD |
2,460.1545 |
1.6000 USD |
1.5300 USD |
1.7000 USD |
1.5500 USD |
| 2021-02-23 |
1.5384 USD |
22,711.9428 |
1.8491 USD |
1.3600 USD |
1.8520 USD |
1.5000 USD |
| 2021-02-22 |
1.8272 USD |
14,838.9768 |
2.1675 USD |
1.5795 USD |
2.1880 USD |
1.8492 USD |
| 2021-02-21 |
2.1738 USD |
11,756.8920 |
2.6900 USD |
1.9400 USD |
3.8304 USD |
2.1839 USD |
| 2021-02-20 |
1.7377 USD |
61,340.8459 |
1.9900 USD |
1.7900 USD |
4.0088 USD |
2.7100 USD |
| 2021-02-19 |
1.0050 USD |
66,958.7976 |
1.3000 USD |
0.3800 USD |
2.0703 USD |
1.9910 USD |
| 2021-02-18 |
1.1531 USD |
20,742.1026 |
1.0165 USD |
1.0000 USD |
1.2000 USD |
1.2000 USD |
| 2021-02-17 |
0.9935 USD |
2,297.9800 |
0.9300 USD |
0.8900 USD |
1.1337 USD |
1.0161 USD |
| 2021-02-16 |
0.9321 USD |
8,968.0000 |
0.9341 USD |
0.9050 USD |
0.9601 USD |
0.9300 USD |
| 2021-02-15 |
0.9403 USD |
23,606.9531 |
0.9502 USD |
0.8540 USD |
0.9614 USD |
0.9342 USD |
| 2021-02-14 |
0.9483 USD |
24,464.8092 |
0.9522 USD |
0.8965 USD |
1.0518 USD |
0.9503 USD |
| 2021-02-13 |
0.9504 USD |
23,796.0000 |
0.9048 USD |
0.8940 USD |
0.9870 USD |
0.9523 USD |
| 2021-02-12 |
0.9066 USD |
16,553.9974 |
0.8934 USD |
0.8722 USD |
0.9139 USD |
0.9047 USD |
| 2021-02-11 |
0.8890 USD |
38,575.0105 |
0.9060 USD |
0.8532 USD |
0.9350 USD |
0.8934 USD |
| 2021-02-10 |
0.9128 USD |
243,107.9454 |
0.9285 USD |
0.8312 USD |
1.0518 USD |
0.9060 USD |
| 2021-02-09 |
0.9240 USD |
98,701.7041 |
0.7197 USD |
0.7161 USD |
0.9285 USD |
0.9285 USD |
| 2021-02-08 |
0.7204 USD |
65,765.7701 |
0.7212 USD |
0.7075 USD |
0.7432 USD |
0.7197 USD |
| 2021-02-07 |
0.7223 USD |
120,595.9694 |
0.6691 USD |
0.6652 USD |
0.7344 USD |
0.7211 USD |
| 2021-02-06 |
0.6712 USD |
61,011.7892 |
0.6251 USD |
0.5944 USD |
0.6737 USD |
0.6691 USD |
| 2021-02-05 |
0.6232 USD |
43,093.0000 |
0.6027 USD |
0.6023 USD |
0.6253 USD |
0.6251 USD |
| 2021-02-04 |
0.6032 USD |
61,480.7566 |
0.6180 USD |
0.5822 USD |
0.6193 USD |
0.6027 USD |
| 2021-02-03 |
0.6190 USD |
36,739.2663 |
0.6283 USD |
0.6105 USD |
0.6323 USD |
0.6180 USD |
| 2021-02-02 |
0.6283 USD |
60,497.4275 |
0.5986 USD |
0.5965 USD |
0.6516 USD |
0.6283 USD |
| 2021-02-01 |
0.5955 USD |
55,077.0053 |
0.5866 USD |
0.5735 USD |
0.6036 USD |
0.5930 USD |
| 2021-01-31 |
0.5859 USD |
38,867.0000 |
0.5600 USD |
0.5499 USD |
0.5899 USD |
0.5866 USD |
| 2021-01-30 |
0.5604 USD |
30,976.0000 |
0.5554 USD |
0.5462 USD |
0.5600 USD |
0.5600 USD |
| 2021-01-29 |
0.5560 USD |
53,978.8210 |
0.5464 USD |
0.5234 USD |
0.5682 USD |
0.5554 USD |
| 2021-01-28 |
0.5448 USD |
52,714.9910 |
0.5228 USD |
0.5142 USD |
0.5501 USD |
0.5463 USD |
| 2021-01-27 |
0.5223 USD |
40,580.0000 |
0.5102 USD |
0.4922 USD |
0.5236 USD |
0.5228 USD |
| 2021-01-26 |
0.5103 USD |
27,939.0000 |
0.5106 USD |
0.5005 USD |
0.5127 USD |
0.5103 USD |
| 2021-01-25 |
0.5109 USD |
6,006.0000 |
0.5000 USD |
0.5000 USD |
0.5109 USD |
0.5107 USD |
| 2021-01-24 |
0.5010 USD |
99.0000 |
0.5000 USD |
0.5000 USD |
0.5000 USD |
0.5000 USD |
| 2021-01-23 |
0.5166 USD |
1,496.0000 |
0.4965 USD |
0.4964 USD |
0.5007 USD |
0.5000 USD |
| 2021-01-22 |
0.4975 USD |
22,282.0000 |
0.4824 USD |
0.4767 USD |
0.5001 USD |
0.4964 USD |
| 2021-01-21 |
0.4831 USD |
30,381.0000 |
0.5042 USD |
0.4803 USD |
0.5082 USD |
0.4823 USD |
| 2021-01-20 |
0.5037 USD |
29,340.0000 |
0.5213 USD |
0.4954 USD |
0.5213 USD |
0.5041 USD |
| 2021-01-19 |
0.5197 USD |
45,441.0000 |
0.5377 USD |
0.5160 USD |
0.5398 USD |
0.5213 USD |
| 2021-01-18 |
0.5066 USD |
48,996.3998 |
0.5032 USD |
0.4887 USD |
0.5146 USD |
0.5000 USD |
| 2021-01-17 |
0.5032 USD |
22,617.9875 |
0.4952 USD |
0.4897 USD |
0.5032 USD |
0.5032 USD |
| 2021-01-16 |
0.4950 USD |
25,289.0000 |
0.4972 USD |
0.4927 USD |
0.5034 USD |
0.4951 USD |
| 2021-01-15 |
0.4981 USD |
26,112.0699 |
0.4984 USD |
0.4846 USD |
0.5005 USD |
0.4973 USD |
| 2021-01-14 |
0.4981 USD |
38,329.9912 |
0.4869 USD |
0.4778 USD |
0.4986 USD |
0.4984 USD |
| 2021-01-13 |
0.4877 USD |
24,503.0000 |
0.4662 USD |
0.4627 USD |
0.4871 USD |
0.4869 USD |
| 2021-01-12 |
0.4661 USD |
38,863.0167 |
0.4668 USD |
0.4588 USD |
0.4834 USD |
0.4662 USD |
| 2021-01-11 |
0.4660 USD |
81,727.0211 |
0.5007 USD |
0.4529 USD |
0.5009 USD |
0.4668 USD |
| 2021-01-10 |
0.5004 USD |
80,424.5456 |
0.4979 USD |
0.4688 USD |
0.5262 USD |
0.5007 USD |