Identifier on ZB.com: gnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-05 |
0.0438 USDT |
9,219,508.2000 GNT |
0.0425 USDT |
0.0347 USDT |
0.0635 USDT |
0.0451 USDT |
| 2020-02-04 |
0.0445 USDT |
6,849,727.5000 GNT |
0.0441 USDT |
0.0325 USDT |
0.0472 USDT |
0.0449 USDT |
| 2020-02-03 |
0.0435 USDT |
6,580,265.9000 GNT |
0.0419 USDT |
0.0324 USDT |
0.0472 USDT |
0.0452 USDT |
| 2020-02-02 |
0.0418 USDT |
6,139,529.0000 GNT |
0.0420 USDT |
0.0330 USDT |
0.0472 USDT |
0.0416 USDT |
| 2020-02-01 |
0.0487 USDT |
6,902,913.2000 GNT |
0.0523 USDT |
0.0327 USDT |
0.0624 USDT |
0.0451 USDT |
| 2020-01-31 |
0.0418 USDT |
6,154,981.8000 GNT |
0.0382 USDT |
0.0302 USDT |
0.0641 USDT |
0.0454 USDT |
| 2020-01-30 |
0.0391 USDT |
5,847,321.3000 GNT |
0.0403 USDT |
0.0317 USDT |
0.0480 USDT |
0.0378 USDT |
| 2020-01-29 |
0.0406 USDT |
4,922,709.5000 GNT |
0.0415 USDT |
0.0315 USDT |
0.0415 USDT |
0.0397 USDT |
| 2020-01-28 |
0.0345 USDT |
4,859,688.4000 GNT |
0.0340 USDT |
0.0318 USDT |
0.0446 USDT |
0.0350 USDT |
| 2020-01-27 |
0.0337 USDT |
7,498,049.3000 GNT |
0.0320 USDT |
0.0302 USDT |
0.0646 USDT |
0.0353 USDT |
| 2020-01-26 |
0.0356 USDT |
7,887,912.4000 GNT |
0.0373 USDT |
0.0302 USDT |
0.0430 USDT |
0.0340 USDT |
| 2020-01-25 |
0.0356 USDT |
7,544,881.7000 GNT |
0.0360 USDT |
0.0303 USDT |
0.0448 USDT |
0.0353 USDT |
| 2020-01-24 |
0.0400 USDT |
7,689,427.7000 GNT |
0.0359 USDT |
0.0294 USDT |
0.0486 USDT |
0.0441 USDT |
| 2020-01-23 |
0.0375 USDT |
8,003,906.0000 GNT |
0.0381 USDT |
0.0291 USDT |
0.0492 USDT |
0.0368 USDT |
| 2020-01-22 |
0.0493 USDT |
11,480,309.2000 GNT |
0.0611 USDT |
0.0273 USDT |
0.0646 USDT |
0.0375 USDT |
| 2020-01-21 |
0.0365 USDT |
13,378,012.1000 GNT |
0.0284 USDT |
0.0251 USDT |
0.0643 USDT |
0.0447 USDT |
| 2020-01-20 |
0.0307 USDT |
6,368,323.7000 GNT |
0.0319 USDT |
0.0251 USDT |
0.0345 USDT |
0.0294 USDT |
| 2020-01-19 |
0.0312 USDT |
7,739,130.7000 GNT |
0.0315 USDT |
0.0252 USDT |
0.0344 USDT |
0.0310 USDT |
| 2020-01-18 |
0.0328 USDT |
7,850,181.9000 GNT |
0.0328 USDT |
0.0261 USDT |
0.0345 USDT |
0.0328 USDT |
| 2020-01-17 |
0.0320 USDT |
7,637,355.5000 GNT |
0.0323 USDT |
0.0315 USDT |
0.0345 USDT |
0.0317 USDT |
| 2020-01-16 |
0.0315 USDT |
7,466,598.0000 GNT |
0.0300 USDT |
0.0252 USDT |
0.0345 USDT |
0.0331 USDT |
| 2020-01-15 |
0.0308 USDT |
6,967,802.5000 GNT |
0.0295 USDT |
0.0251 USDT |
0.0345 USDT |
0.0322 USDT |
| 2020-01-14 |
0.0300 USDT |
7,692,657.3000 GNT |
0.0291 USDT |
0.0262 USDT |
0.0345 USDT |
0.0309 USDT |
| 2020-01-13 |
0.0287 USDT |
7,841,405.2000 GNT |
0.0282 USDT |
0.0260 USDT |
0.0345 USDT |
0.0292 USDT |
| 2020-01-12 |
0.0286 USDT |
8,383,372.1000 GNT |
0.0290 USDT |
0.0251 USDT |
0.0345 USDT |
0.0282 USDT |
| 2020-01-11 |
0.0286 USDT |
8,346,243.5000 GNT |
0.0283 USDT |
0.0251 USDT |
0.0345 USDT |
0.0290 USDT |
| 2020-01-10 |
0.0285 USDT |
6,905,917.2000 GNT |
0.0284 USDT |
0.0262 USDT |
0.0345 USDT |
0.0286 USDT |
| 2020-01-09 |
0.0280 USDT |
48,103,885.6000 GNT |
0.0277 USDT |
0.0262 USDT |
0.0345 USDT |
0.0284 USDT |
| 2020-01-08 |
0.0280 USDT |
63,211,366.0000 GNT |
0.0284 USDT |
0.0272 USDT |
0.0345 USDT |
0.0277 USDT |
| 2020-01-07 |
0.0285 USDT |
47,613,832.3000 GNT |
0.0286 USDT |
0.0262 USDT |
0.0345 USDT |
0.0284 USDT |
| 2020-01-06 |
0.0288 USDT |
36,188,610.0000 GNT |
0.0291 USDT |
0.0264 USDT |
0.0330 USDT |
0.0286 USDT |
| 2020-01-05 |
0.0289 USDT |
73,748,732.2000 GNT |
0.0288 USDT |
0.0262 USDT |
0.0330 USDT |
0.0291 USDT |
| 2020-01-04 |
0.0284 USDT |
123,234,648.7000 GNT |
0.0281 USDT |
0.0262 USDT |
0.0345 USDT |
0.0288 USDT |
| 2020-01-03 |
0.0285 USDT |
129,555,905.9000 GNT |
0.0288 USDT |
0.0263 USDT |
0.0345 USDT |
0.0281 USDT |
| 2020-01-02 |
0.0286 USDT |
70,554,107.8000 GNT |
0.0285 USDT |
0.0262 USDT |
0.0345 USDT |
0.0288 USDT |
| 2020-01-01 |
0.0286 USDT |
113,812,187.8000 GNT |
0.0287 USDT |
0.0262 USDT |
0.0345 USDT |
0.0285 USDT |
| 2019-12-31 |
0.0286 USDT |
139,407,055.9000 GNT |
0.0285 USDT |
0.0262 USDT |
0.0345 USDT |
0.0287 USDT |
| 2019-12-30 |
0.0286 USDT |
145,955,889.5000 GNT |
0.0286 USDT |
0.0252 USDT |
0.0345 USDT |
0.0285 USDT |
| 2019-12-29 |
0.0289 USDT |
106,182,023.6000 GNT |
0.0292 USDT |
0.0250 USDT |
0.0345 USDT |
0.0286 USDT |
| 2019-12-28 |
0.0292 USDT |
76,362,205.3000 GNT |
0.0291 USDT |
0.0251 USDT |
0.0320 USDT |
0.0292 USDT |
| 2019-12-27 |
0.0291 USDT |
107,105,759.7000 GNT |
0.0291 USDT |
0.0250 USDT |
0.0320 USDT |
0.0291 USDT |
| 2019-12-26 |
0.0291 USDT |
108,621,675.8000 GNT |
0.0292 USDT |
0.0251 USDT |
0.0345 USDT |
0.0291 USDT |
| 2019-12-25 |
0.0296 USDT |
108,020,922.3000 GNT |
0.0300 USDT |
0.0251 USDT |
0.0345 USDT |
0.0292 USDT |
| 2019-12-24 |
0.0303 USDT |
15,632,448.3000 GNT |
0.0297 USDT |
0.0291 USDT |
0.0345 USDT |
0.0309 USDT |
| 2019-12-23 |
0.0314 USDT |
7,050,299.0000 GNT |
0.0313 USDT |
0.0275 USDT |
0.0345 USDT |
0.0315 USDT |
| 2019-12-22 |
0.0271 USDT |
7,643,787.0000 GNT |
0.0256 USDT |
0.0253 USDT |
0.0345 USDT |
0.0286 USDT |
| 2019-12-21 |
0.0297 USDT |
7,653,647.3000 GNT |
0.0317 USDT |
0.0251 USDT |
0.0345 USDT |
0.0277 USDT |
| 2019-12-20 |
0.0307 USDT |
7,135,221.4000 GNT |
0.0303 USDT |
0.0231 USDT |
0.0346 USDT |
0.0310 USDT |
| 2019-12-19 |
0.0302 USDT |
7,247,906.9000 GNT |
0.0296 USDT |
0.0231 USDT |
0.0345 USDT |
0.0309 USDT |
| 2019-12-18 |
0.0282 USDT |
6,618,315.8000 GNT |
0.0262 USDT |
0.0231 USDT |
0.0346 USDT |
0.0302 USDT |