Identifier on ZB.com: gnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-17 |
0.0293 USDT |
10,713,283.7000 GNT |
0.0283 USDT |
0.0209 USDT |
0.0346 USDT |
0.0304 USDT |
| 2019-12-16 |
0.0293 USDT |
6,936,221.3000 GNT |
0.0340 USDT |
0.0204 USDT |
0.0346 USDT |
0.0245 USDT |
| 2019-12-15 |
0.0303 USDT |
5,546,238.9000 GNT |
0.0289 USDT |
0.0281 USDT |
0.0345 USDT |
0.0317 USDT |
| 2019-12-14 |
0.0212 USDT |
6,556,017.6000 GNT |
0.0134 USDT |
0.0117 USDT |
0.0345 USDT |
0.0289 USDT |
| 2019-12-13 |
0.0224 USDT |
5,464,540.7000 GNT |
0.0263 USDT |
0.0105 USDT |
0.0420 USDT |
0.0185 USDT |
| 2019-12-12 |
0.0240 USDT |
519,156.4000 GNT |
0.0221 USDT |
0.0211 USDT |
0.0387 USDT |
0.0259 USDT |
| 2019-12-11 |
0.0342 USDT |
17.9000 GNT |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
| 2019-12-10 |
0.0347 USDT |
10,466.6000 GNT |
0.0348 USDT |
0.0340 USDT |
0.0348 USDT |
0.0345 USDT |
| 2019-12-03 |
0.0232 USDT |
0.1000 GNT |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
| 2019-11-26 |
0.0369 USDT |
47,501.9000 GNT |
0.0359 USDT |
0.0359 USDT |
0.0379 USDT |
0.0379 USDT |
| 2019-11-25 |
0.0361 USDT |
4,376.9000 GNT |
0.0361 USDT |
0.0351 USDT |
0.0372 USDT |
0.0361 USDT |
| 2019-11-24 |
0.0338 USDT |
443.8000 GNT |
0.0330 USDT |
0.0302 USDT |
0.0347 USDT |
0.0347 USDT |
| 2019-11-23 |
0.0364 USDT |
5,579.1000 GNT |
0.0374 USDT |
0.0330 USDT |
0.0374 USDT |
0.0354 USDT |
| 2019-11-22 |
0.0367 USDT |
54.2000 GNT |
0.0364 USDT |
0.0364 USDT |
0.0379 USDT |
0.0370 USDT |
| 2019-11-21 |
0.0376 USDT |
12,352.3000 GNT |
0.0386 USDT |
0.0335 USDT |
0.0386 USDT |
0.0366 USDT |
| 2019-11-20 |
0.0419 USDT |
143.1000 GNT |
0.0429 USDT |
0.0408 USDT |
0.0429 USDT |
0.0408 USDT |
| 2019-11-18 |
0.0392 USDT |
7,783.8000 GNT |
0.0350 USDT |
0.0350 USDT |
0.0444 USDT |
0.0435 USDT |
| 2019-11-14 |
0.0450 USDT |
12,244.2000 GNT |
0.0451 USDT |
0.0450 USDT |
0.0451 USDT |
0.0450 USDT |
| 2019-11-13 |
0.0449 USDT |
4,064.5000 GNT |
0.0453 USDT |
0.0444 USDT |
0.0457 USDT |
0.0446 USDT |
| 2019-11-12 |
0.0456 USDT |
12,269.8000 GNT |
0.0458 USDT |
0.0453 USDT |
0.0458 USDT |
0.0453 USDT |
| 2019-11-11 |
0.0426 USDT |
1.1000 GNT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2019-11-10 |
0.0469 USDT |
4,535.6000 GNT |
0.0480 USDT |
0.0457 USDT |
0.0480 USDT |
0.0457 USDT |
| 2019-11-09 |
0.0505 USDT |
27,224.3000 GNT |
0.0499 USDT |
0.0491 USDT |
0.0511 USDT |
0.0511 USDT |
| 2019-11-08 |
0.0464 USDT |
164,588.4000 GNT |
0.0431 USDT |
0.0431 USDT |
0.0511 USDT |
0.0497 USDT |
| 2019-11-07 |
0.0412 USDT |
18,731.5000 GNT |
0.0451 USDT |
0.0374 USDT |
0.0451 USDT |
0.0374 USDT |
| 2019-11-06 |
0.0435 USDT |
4.1000 GNT |
0.0474 USDT |
0.0395 USDT |
0.0474 USDT |
0.0395 USDT |
| 2019-11-03 |
0.0426 USDT |
70.3000 GNT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2019-10-31 |
0.0426 USDT |
50.0000 GNT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2019-10-28 |
0.0500 USDT |
0.1000 GNT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
| 2019-10-25 |
0.0405 USDT |
184.0000 GNT |
0.0400 USDT |
0.0400 USDT |
0.0411 USDT |
0.0411 USDT |
| 2019-10-23 |
0.0371 USDT |
77.2000 GNT |
0.0351 USDT |
0.0351 USDT |
0.0391 USDT |
0.0391 USDT |
| 2019-10-22 |
0.0414 USDT |
0.1000 GNT |
0.0414 USDT |
0.0414 USDT |
0.0414 USDT |
0.0414 USDT |
| 2019-10-19 |
0.0452 USDT |
1,915.0000 GNT |
0.0451 USDT |
0.0451 USDT |
0.0452 USDT |
0.0452 USDT |
| 2019-10-17 |
0.0427 USDT |
0.1000 GNT |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
| 2019-10-16 |
0.0510 USDT |
2.1000 GNT |
0.0431 USDT |
0.0431 USDT |
0.0589 USDT |
0.0589 USDT |
| 2019-10-15 |
0.0580 USDT |
1,412.1000 GNT |
0.0569 USDT |
0.0569 USDT |
0.0590 USDT |
0.0590 USDT |
| 2019-10-14 |
0.0454 USDT |
280.0000 GNT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2019-10-13 |
0.0371 USDT |
11,735.5000 GNT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
| 2019-10-10 |
0.0590 USDT |
199.0000 GNT |
0.0590 USDT |
0.0589 USDT |
0.0590 USDT |
0.0589 USDT |
| 2019-10-08 |
0.0593 USDT |
228.1000 GNT |
0.0597 USDT |
0.0590 USDT |
0.0598 USDT |
0.0590 USDT |
| 2019-10-07 |
0.0598 USDT |
0.1000 GNT |
0.0598 USDT |
0.0598 USDT |
0.0598 USDT |
0.0598 USDT |
| 2019-10-05 |
0.0494 USDT |
18,986.0000 GNT |
0.0500 USDT |
0.0488 USDT |
0.0500 USDT |
0.0488 USDT |
| 2019-10-04 |
0.0499 USDT |
735.2000 GNT |
0.0498 USDT |
0.0498 USDT |
0.0500 USDT |
0.0500 USDT |
| 2019-09-30 |
0.0434 USDT |
2,983.2000 GNT |
0.0432 USDT |
0.0432 USDT |
0.0435 USDT |
0.0435 USDT |
| 2019-09-29 |
0.0446 USDT |
130,710.6000 GNT |
0.0417 USDT |
0.0340 USDT |
0.0518 USDT |
0.0475 USDT |
| 2019-09-28 |
0.0478 USDT |
178,783.8000 GNT |
0.0497 USDT |
0.0363 USDT |
0.0560 USDT |
0.0460 USDT |
| 2019-09-27 |
0.0525 USDT |
157,948.8000 GNT |
0.0528 USDT |
0.0360 USDT |
0.0555 USDT |
0.0522 USDT |
| 2019-09-26 |
0.0422 USDT |
322,628.3000 GNT |
0.0412 USDT |
0.0324 USDT |
0.0592 USDT |
0.0432 USDT |
| 2019-09-25 |
0.0422 USDT |
408,258.1000 GNT |
0.0386 USDT |
0.0339 USDT |
0.0589 USDT |
0.0457 USDT |
| 2019-09-24 |
0.0484 USDT |
1,028,632.4000 GNT |
0.0548 USDT |
0.0320 USDT |
0.0589 USDT |
0.0419 USDT |