Identifier on Yobit: gnt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
6.4700 |
0.0000 GNT |
6.4700 |
6.4700 |
6.4700 |
6.4700 |
| 2019-04-15 |
6.4290 |
7.4860 GNT |
6.4290 |
6.3881 |
6.4700 |
6.4700 |
| 2019-04-14 |
6.3359 |
0.0000 GNT |
6.3359 |
6.3359 |
6.3359 |
6.3359 |
| 2019-04-13 |
6.3359 |
1.0000 GNT |
6.3359 |
6.3359 |
6.3359 |
6.3359 |
| 2019-04-12 |
6.2107 |
1.3220 GNT |
6.2107 |
6.2107 |
6.2107 |
6.2107 |
| 2019-04-11 |
5.6556 |
17.4342 GNT |
5.6556 |
5.0000 |
6.3113 |
5.0000 |
| 2019-04-10 |
6.5556 |
75.1060 GNT |
6.5556 |
6.1489 |
6.9624 |
6.9624 |
| 2019-04-09 |
6.1171 |
0.0000 GNT |
6.1171 |
6.1171 |
6.1171 |
6.1171 |
| 2019-04-08 |
6.1171 |
0.0000 GNT |
6.1171 |
6.1171 |
6.1171 |
6.1171 |
| 2019-04-07 |
6.4989 |
74.9976 GNT |
6.4989 |
6.0354 |
6.9624 |
6.1171 |
| 2019-04-06 |
6.4879 |
1.3038 GNT |
6.4879 |
6.0062 |
6.9697 |
6.0354 |
| 2019-04-05 |
6.3331 |
194.6301 GNT |
6.3331 |
6.0000 |
6.6663 |
6.6663 |
| 2019-04-04 |
6.3062 |
216.5573 GNT |
6.3062 |
6.0000 |
6.6125 |
6.0000 |
| 2019-04-03 |
7.0400 |
63.7760 GNT |
7.0400 |
6.4800 |
7.6000 |
7.2807 |
| 2019-04-02 |
6.0420 |
4.0924 GNT |
6.0420 |
5.5000 |
6.5839 |
6.1827 |
| 2019-04-01 |
5.3845 |
481.3159 GNT |
5.3845 |
4.0000 |
6.7690 |
4.0000 |
| 2019-03-31 |
5.0553 |
126.1785 GNT |
5.0553 |
4.6004 |
5.5103 |
4.6004 |
| 2019-03-30 |
5.0553 |
126.1785 GNT |
5.0553 |
4.6004 |
5.5103 |
4.6004 |
| 2019-03-29 |
6.7529 |
0.0000 GNT |
6.7529 |
6.7529 |
6.7529 |
6.7529 |
| 2019-03-28 |
5.9332 |
1,027.2000 GNT |
5.9332 |
5.1135 |
6.7529 |
6.7529 |
| 2019-03-27 |
5.4351 |
4.1339 GNT |
5.4351 |
5.0004 |
5.8697 |
5.8494 |
| 2019-03-26 |
5.4611 |
371.4077 GNT |
5.4611 |
5.0004 |
5.9217 |
5.9217 |
| 2019-03-25 |
5.7407 |
206.1763 GNT |
5.7407 |
5.4815 |
6.0000 |
6.0000 |
| 2019-03-24 |
5.4731 |
0.5897 GNT |
5.4731 |
5.4647 |
5.4815 |
5.4815 |
| 2019-03-23 |
5.4647 |
1.1592 GNT |
5.4647 |
5.4647 |
5.4647 |
5.4647 |
| 2019-03-22 |
5.6136 |
1.0949 GNT |
5.6136 |
5.6136 |
5.6136 |
5.6136 |
| 2019-03-21 |
5.7528 |
81.9263 GNT |
5.7528 |
5.1588 |
6.3468 |
5.1588 |
| 2019-03-20 |
5.4236 |
21.0810 GNT |
5.4236 |
4.5003 |
6.3468 |
6.3468 |
| 2019-03-19 |
4.9263 |
1.0237 GNT |
4.9263 |
4.5002 |
5.3524 |
4.5003 |
| 2019-03-18 |
4.7594 |
4.3796 GNT |
4.7594 |
4.5000 |
5.0188 |
4.5000 |
| 2019-03-17 |
5.2414 |
12.3756 GNT |
5.2414 |
5.0000 |
5.4829 |
5.0000 |
| 2019-03-16 |
5.9700 |
1.3716 GNT |
5.9700 |
5.4589 |
6.4812 |
6.4812 |
| 2019-03-15 |
5.2758 |
1.3918 GNT |
5.2758 |
4.9876 |
5.5640 |
5.5640 |
| 2019-03-14 |
5.2215 |
8.9164 GNT |
5.2215 |
4.8118 |
5.6312 |
5.3472 |
| 2019-03-13 |
4.5894 |
4.1916 GNT |
4.5894 |
3.5476 |
5.6312 |
5.6312 |
| 2019-03-12 |
5.5850 |
277.1994 GNT |
5.5850 |
5.0000 |
6.1699 |
6.1699 |
| 2019-03-11 |
4.8259 |
35.2050 GNT |
4.8259 |
4.8259 |
4.8259 |
4.8259 |
| 2019-03-10 |
4.2020 |
35.2220 GNT |
4.2020 |
3.5472 |
4.8569 |
3.5472 |
| 2019-03-09 |
4.4000 |
7.4948 GNT |
4.4000 |
4.3000 |
4.5000 |
4.4257 |
| 2019-03-08 |
4.7836 |
10.1044 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-03-07 |
4.7836 |
2.2836 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-03-06 |
4.7836 |
5.2719 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-03-05 |
4.7836 |
5.3983 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-03-04 |
4.1645 |
133.4057 GNT |
4.1645 |
3.5453 |
4.7836 |
4.1500 |
| 2019-03-03 |
4.1645 |
12.9941 GNT |
4.1645 |
3.5453 |
4.7836 |
4.7836 |
| 2019-03-02 |
4.7836 |
1.6819 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-03-01 |
4.7836 |
1.7307 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-02-28 |
4.7836 |
0.5598 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-02-27 |
4.7836 |
0.0000 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |
| 2019-02-26 |
4.7836 |
0.0000 GNT |
4.7836 |
4.7836 |
4.7836 |
4.7836 |