Identifier on Huobi: gnsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
6.3709 USDT |
243.6568 GNS |
6.3329 USDT |
6.3022 USDT |
6.3032 USDT |
6.3850 USDT |
| 2024-02-26 |
6.0042 USDT |
90.0341 GNS |
6.2679 USDT |
5.9702 USDT |
5.9705 USDT |
6.4617 USDT |
| 2024-02-25 |
6.2917 USDT |
51.4098 GNS |
6.4039 USDT |
6.2679 USDT |
6.2679 USDT |
6.2679 USDT |
| 2024-02-24 |
6.2819 USDT |
18.9851 GNS |
6.3214 USDT |
6.2416 USDT |
6.2416 USDT |
6.3845 USDT |
| 2024-02-23 |
6.3858 USDT |
188.5810 GNS |
6.7926 USDT |
6.3050 USDT |
6.3341 USDT |
6.3457 USDT |
| 2024-02-22 |
6.6899 USDT |
525.2610 GNS |
6.5275 USDT |
6.5275 USDT |
6.5275 USDT |
6.7926 USDT |
| 2024-02-21 |
6.6050 USDT |
43.0483 GNS |
6.8200 USDT |
6.4754 USDT |
6.4853 USDT |
6.5275 USDT |
| 2024-02-20 |
6.5928 USDT |
204.1044 GNS |
6.7996 USDT |
6.5550 USDT |
6.5607 USDT |
6.7675 USDT |
| 2024-02-19 |
6.5443 USDT |
20.2747 GNS |
6.5996 USDT |
6.5173 USDT |
6.5173 USDT |
6.5979 USDT |
| 2024-02-18 |
6.3608 USDT |
135.0928 GNS |
6.1805 USDT |
6.1805 USDT |
6.1805 USDT |
6.4038 USDT |
| 2024-02-17 |
6.1092 USDT |
11.9409 GNS |
6.0820 USDT |
6.0519 USDT |
6.0519 USDT |
6.0991 USDT |
| 2024-02-16 |
6.1462 USDT |
90.1730 GNS |
6.1416 USDT |
6.0565 USDT |
6.0568 USDT |
6.1078 USDT |
| 2024-02-15 |
5.9788 USDT |
279.8594 GNS |
5.8310 USDT |
5.8310 USDT |
5.8310 USDT |
6.1581 USDT |
| 2024-02-14 |
5.6595 USDT |
120.3888 GNS |
5.5868 USDT |
5.5453 USDT |
5.5458 USDT |
5.7730 USDT |
| 2024-02-13 |
5.5443 USDT |
236.9793 GNS |
5.6406 USDT |
5.4738 USDT |
5.4754 USDT |
5.4754 USDT |
| 2024-02-12 |
5.3674 USDT |
129.6504 GNS |
5.3770 USDT |
5.2221 USDT |
5.2221 USDT |
5.4810 USDT |
| 2024-02-11 |
0.0000 USDT |
0.0000 GNS |
5.3055 USDT |
5.3055 USDT |
5.3055 USDT |
5.3055 USDT |
| 2024-02-10 |
5.3425 USDT |
332.3201 GNS |
5.3500 USDT |
5.2966 USDT |
5.3055 USDT |
5.3055 USDT |
| 2024-02-09 |
5.3375 USDT |
31.7087 GNS |
5.1703 USDT |
5.1703 USDT |
5.1703 USDT |
5.3627 USDT |
| 2024-02-08 |
5.1739 USDT |
56.8010 GNS |
5.2323 USDT |
5.1702 USDT |
5.1703 USDT |
5.1703 USDT |
| 2024-02-07 |
5.2198 USDT |
21.0647 GNS |
5.2647 USDT |
5.1631 USDT |
5.1631 USDT |
5.1827 USDT |
| 2024-02-06 |
5.3566 USDT |
4.1357 GNS |
5.3630 USDT |
5.3505 USDT |
5.3505 USDT |
5.3505 USDT |
| 2024-02-05 |
5.2397 USDT |
488.1911 GNS |
5.1686 USDT |
5.1686 USDT |
5.1686 USDT |
5.2522 USDT |
| 2024-02-04 |
5.2519 USDT |
110.6523 GNS |
5.4183 USDT |
5.1681 USDT |
5.1686 USDT |
5.1686 USDT |
| 2024-02-03 |
5.2565 USDT |
775.6771 GNS |
4.7889 USDT |
4.7889 USDT |
4.7889 USDT |
5.4183 USDT |
| 2024-02-02 |
4.6783 USDT |
261.4707 GNS |
4.7782 USDT |
4.6050 USDT |
4.6050 USDT |
4.7759 USDT |
| 2024-02-01 |
4.5218 USDT |
39.4728 GNS |
4.5838 USDT |
4.4650 USDT |
4.4659 USDT |
4.7820 USDT |
| 2024-01-31 |
4.6650 USDT |
134.0454 GNS |
4.7427 USDT |
4.5838 USDT |
4.6041 USDT |
4.5838 USDT |
| 2024-01-30 |
4.7078 USDT |
33.6956 GNS |
4.7198 USDT |
4.6788 USDT |
4.6897 USDT |
4.6897 USDT |
| 2024-01-29 |
4.6090 USDT |
62.9848 GNS |
4.7023 USDT |
4.5663 USDT |
4.5674 USDT |
4.7086 USDT |
| 2024-01-28 |
4.6925 USDT |
38.9094 GNS |
4.6532 USDT |
4.6159 USDT |
4.6165 USDT |
4.6955 USDT |
| 2024-01-27 |
4.6015 USDT |
222.6408 GNS |
4.5918 USDT |
4.5625 USDT |
4.5626 USDT |
4.6532 USDT |
| 2024-01-26 |
4.5511 USDT |
98.7484 GNS |
4.3547 USDT |
4.3547 USDT |
4.3547 USDT |
4.5209 USDT |
| 2024-01-25 |
4.4684 USDT |
212.2426 GNS |
4.4856 USDT |
4.3387 USDT |
4.3390 USDT |
4.3547 USDT |
| 2024-01-24 |
4.4423 USDT |
734.3965 GNS |
4.3085 USDT |
4.3085 USDT |
4.3085 USDT |
4.4856 USDT |
| 2024-01-23 |
4.3424 USDT |
71.7648 GNS |
4.4108 USDT |
4.1023 USDT |
4.1023 USDT |
4.1392 USDT |
| 2024-01-22 |
4.5040 USDT |
145.3519 GNS |
4.7625 USDT |
4.3948 USDT |
4.4027 USDT |
4.4027 USDT |
| 2024-01-21 |
4.8198 USDT |
303.2498 GNS |
4.7394 USDT |
4.7394 USDT |
4.7394 USDT |
4.7952 USDT |
| 2024-01-20 |
4.7404 USDT |
111.9671 GNS |
4.7457 USDT |
4.7358 USDT |
4.7388 USDT |
4.7358 USDT |
| 2024-01-19 |
4.7409 USDT |
366.3826 GNS |
4.9144 USDT |
4.6000 USDT |
4.6000 USDT |
4.8854 USDT |
| 2024-01-18 |
5.2624 USDT |
28.8286 GNS |
5.2889 USDT |
5.1587 USDT |
5.1587 USDT |
5.1587 USDT |
| 2024-01-17 |
5.3122 USDT |
44.4846 GNS |
5.3868 USDT |
5.2889 USDT |
5.2889 USDT |
5.2889 USDT |
| 2024-01-16 |
5.3940 USDT |
165.0388 GNS |
5.4707 USDT |
5.2609 USDT |
5.3535 USDT |
5.3868 USDT |
| 2024-01-15 |
5.3369 USDT |
703.1371 GNS |
5.3316 USDT |
5.2611 USDT |
5.3157 USDT |
5.3169 USDT |
| 2024-01-14 |
5.4905 USDT |
852.9396 GNS |
5.6220 USDT |
5.1763 USDT |
5.3316 USDT |
5.3316 USDT |
| 2024-01-13 |
5.5782 USDT |
1,264.5568 GNS |
5.4176 USDT |
5.4176 USDT |
5.4176 USDT |
5.5350 USDT |
| 2024-01-12 |
5.4625 USDT |
1,363.0958 GNS |
5.3130 USDT |
5.2622 USDT |
5.3129 USDT |
5.5317 USDT |
| 2024-01-11 |
5.3824 USDT |
2,298.5576 GNS |
5.2986 USDT |
5.2177 USDT |
5.2178 USDT |
5.3683 USDT |
| 2024-01-10 |
5.0121 USDT |
715.4861 GNS |
4.8786 USDT |
4.8786 USDT |
4.8786 USDT |
5.1360 USDT |
| 2024-01-09 |
5.0635 USDT |
1,002.7125 GNS |
5.2421 USDT |
4.8600 USDT |
4.8600 USDT |
4.8786 USDT |