Identifier on Huobi: gnsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
3.2786 USDT |
366.6410 GNS |
3.4642 USDT |
3.2279 USDT |
3.2283 USDT |
3.2715 USDT |
| 2024-04-16 |
3.2963 USDT |
612.2740 GNS |
3.3565 USDT |
2.9926 USDT |
3.2844 USDT |
3.2844 USDT |
| 2024-04-15 |
3.5679 USDT |
122.5921 GNS |
3.5581 USDT |
3.3565 USDT |
3.3565 USDT |
3.3565 USDT |
| 2024-04-14 |
3.3880 USDT |
223.5635 GNS |
3.4031 USDT |
3.3561 USDT |
3.3561 USDT |
3.3695 USDT |
| 2024-04-13 |
3.6642 USDT |
74.2841 GNS |
3.7496 USDT |
3.6578 USDT |
3.6582 USDT |
3.6578 USDT |
| 2024-04-12 |
4.0738 USDT |
552.3010 GNS |
4.4493 USDT |
3.5895 USDT |
3.7237 USDT |
3.7237 USDT |
| 2024-04-11 |
4.5503 USDT |
191.9449 GNS |
4.6703 USDT |
4.4703 USDT |
4.4703 USDT |
4.4703 USDT |
| 2024-04-10 |
4.5930 USDT |
270.5330 GNS |
4.6607 USDT |
4.4212 USDT |
4.4212 USDT |
4.6590 USDT |
| 2024-04-09 |
4.7367 USDT |
178.6787 GNS |
4.9371 USDT |
4.6391 USDT |
4.6392 USDT |
4.6391 USDT |
| 2024-04-08 |
4.7382 USDT |
4.2703 GNS |
4.6504 USDT |
4.6504 USDT |
4.6504 USDT |
4.8434 USDT |
| 2024-04-07 |
4.4839 USDT |
30.4726 GNS |
4.4185 USDT |
4.4172 USDT |
4.4185 USDT |
4.5549 USDT |
| 2024-04-06 |
4.4090 USDT |
139.0742 GNS |
4.4134 USDT |
4.2480 USDT |
4.4134 USDT |
4.4185 USDT |
| 2024-04-05 |
4.4643 USDT |
166.2813 GNS |
4.5923 USDT |
4.4134 USDT |
4.4134 USDT |
4.4134 USDT |
| 2024-04-04 |
4.4986 USDT |
547.4181 GNS |
4.4179 USDT |
4.3808 USDT |
4.4116 USDT |
4.7173 USDT |
| 2024-04-03 |
4.4610 USDT |
214.9680 GNS |
4.4230 USDT |
4.3800 USDT |
4.4165 USDT |
4.4179 USDT |
| 2024-04-02 |
4.6441 USDT |
361.4599 GNS |
4.9528 USDT |
4.4748 USDT |
4.4751 USDT |
4.6599 USDT |
| 2024-04-01 |
4.8454 USDT |
476.2597 GNS |
5.0029 USDT |
4.6911 USDT |
4.6911 USDT |
4.7084 USDT |
| 2024-03-31 |
5.0208 USDT |
97.5689 GNS |
5.0466 USDT |
4.8953 USDT |
4.8953 USDT |
5.0029 USDT |
| 2024-03-30 |
4.9785 USDT |
40.8103 GNS |
4.9986 USDT |
4.9391 USDT |
4.9650 USDT |
4.9870 USDT |
| 2024-03-29 |
5.0208 USDT |
115.0301 GNS |
5.0919 USDT |
4.9986 USDT |
4.9986 USDT |
4.9986 USDT |
| 2024-03-28 |
5.1287 USDT |
43.6566 GNS |
5.0438 USDT |
4.9517 USDT |
4.9517 USDT |
5.2012 USDT |
| 2024-03-27 |
5.0532 USDT |
384.2542 GNS |
5.1186 USDT |
4.9098 USDT |
4.9791 USDT |
4.9791 USDT |
| 2024-03-26 |
5.2938 USDT |
1,339.8154 GNS |
5.2789 USDT |
5.1020 USDT |
5.1218 USDT |
5.1218 USDT |
| 2024-03-25 |
5.2093 USDT |
266.3022 GNS |
5.1385 USDT |
5.0290 USDT |
5.0290 USDT |
5.2922 USDT |
| 2024-03-24 |
4.9098 USDT |
74.5963 GNS |
4.8337 USDT |
4.8028 USDT |
4.8337 USDT |
5.1385 USDT |
| 2024-03-23 |
4.8368 USDT |
175.3729 GNS |
4.8137 USDT |
4.7664 USDT |
4.7664 USDT |
4.8337 USDT |
| 2024-03-22 |
4.8852 USDT |
258.5018 GNS |
5.0153 USDT |
4.7668 USDT |
4.7668 USDT |
4.7668 USDT |
| 2024-03-21 |
5.0396 USDT |
453.0814 GNS |
5.0060 USDT |
4.9496 USDT |
4.9746 USDT |
4.9746 USDT |
| 2024-03-20 |
4.6111 USDT |
464.6547 GNS |
4.6103 USDT |
4.3850 USDT |
4.4865 USDT |
4.7648 USDT |
| 2024-03-19 |
4.7891 USDT |
367.1511 GNS |
5.0158 USDT |
4.5914 USDT |
4.6103 USDT |
4.6103 USDT |
| 2024-03-18 |
5.1756 USDT |
125.5500 GNS |
5.2204 USDT |
4.9834 USDT |
4.9834 USDT |
4.9834 USDT |
| 2024-03-17 |
5.1144 USDT |
518.1943 GNS |
5.1187 USDT |
4.9645 USDT |
4.9724 USDT |
5.3147 USDT |
| 2024-03-16 |
5.4480 USDT |
855.0566 GNS |
5.5411 USDT |
5.2630 USDT |
5.3043 USDT |
5.3654 USDT |
| 2024-03-15 |
5.5478 USDT |
688.7187 GNS |
5.9809 USDT |
5.2583 USDT |
5.3851 USDT |
5.5116 USDT |
| 2024-03-14 |
5.8481 USDT |
240.3697 GNS |
6.0770 USDT |
5.8330 USDT |
5.9865 USDT |
5.9865 USDT |
| 2024-03-13 |
6.0897 USDT |
293.3152 GNS |
5.9759 USDT |
5.9502 USDT |
5.9517 USDT |
6.2065 USDT |
| 2024-03-12 |
6.0513 USDT |
860.9044 GNS |
6.1369 USDT |
5.8231 USDT |
5.8250 USDT |
5.9009 USDT |
| 2024-03-11 |
5.9732 USDT |
270.7845 GNS |
5.9608 USDT |
5.8008 USDT |
5.9036 USDT |
6.0763 USDT |
| 2024-03-10 |
6.0203 USDT |
524.9126 GNS |
6.0564 USDT |
5.8622 USDT |
5.9006 USDT |
5.9006 USDT |
| 2024-03-09 |
5.9576 USDT |
535.8018 GNS |
5.8496 USDT |
5.7833 USDT |
5.7977 USDT |
5.9959 USDT |
| 2024-03-08 |
5.9186 USDT |
193.7342 GNS |
5.8035 USDT |
5.8035 USDT |
5.8382 USDT |
5.8382 USDT |
| 2024-03-07 |
5.8272 USDT |
140.5399 GNS |
6.0849 USDT |
5.7463 USDT |
5.8377 USDT |
5.8794 USDT |
| 2024-03-06 |
5.8862 USDT |
351.8595 GNS |
5.5746 USDT |
5.5746 USDT |
5.5746 USDT |
5.8928 USDT |
| 2024-03-05 |
5.8542 USDT |
212.7854 GNS |
6.0074 USDT |
5.4830 USDT |
5.5869 USDT |
5.5746 USDT |
| 2024-03-04 |
6.2010 USDT |
191.7493 GNS |
6.3671 USDT |
6.0756 USDT |
6.0836 USDT |
6.1040 USDT |
| 2024-03-03 |
6.5090 USDT |
818.2514 GNS |
6.4782 USDT |
6.2619 USDT |
6.3623 USDT |
6.3765 USDT |
| 2024-03-02 |
6.5121 USDT |
170.4658 GNS |
6.6467 USDT |
6.4782 USDT |
6.4782 USDT |
6.4782 USDT |
| 2024-03-01 |
6.5011 USDT |
113.1599 GNS |
6.5137 USDT |
6.4181 USDT |
6.4181 USDT |
6.6467 USDT |
| 2024-02-29 |
6.6153 USDT |
450.9339 GNS |
6.5082 USDT |
6.4156 USDT |
6.4605 USDT |
6.5137 USDT |
| 2024-02-28 |
6.5768 USDT |
280.0974 GNS |
6.4716 USDT |
6.3800 USDT |
6.4716 USDT |
6.5082 USDT |