GNOETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.07538 | -0.00058 | -0.76% | 0.07582 | 0.07632 | 0.07469 | 38.00 |
Jul 17 2024 | 0.07596 | -0.00289 | -3.67% | 0.07875 | 0.07875 | 0.07562 | 26.00 |
Jul 16 2024 | 0.07885 | -0.00163 | -2.03% | 0.08046 | 0.08089 | 0.07875 | 34.00 |
Jul 15 2024 | 0.08048 | -0.00235 | -2.84% | 0.08294 | 0.08332 | 0.08038 | 26.00 |
Jul 14 2024 | 0.08283 | -0.00026 | -0.31% | 0.08311 | 0.08362 | 0.08251 | 35.00 |
Jul 13 2024 | 0.08309 | -0.00053 | -0.63% | 0.08363 | 0.08365 | 0.08282 | 4.00 |
Jul 12 2024 | 0.08362 | -0.00067 | -0.79% | 0.08434 | 0.08537 | 0.0836 | 30.00 |
Jul 11 2024 | 0.08429 | 0.00031 | 0.37% | 0.08408 | 0.08516 | 0.08408 | 15.00 |
Jul 10 2024 | 0.08398 | 0.00 | 0.00% | 0.08399 | 0.08466 | 0.08397 | 14.00 |
Jul 09 2024 | 0.08398 | 0.00003 | 0.04% | 0.08396 | 0.08401 | 0.08373 | 10.00 |
Jul 08 2024 | 0.08395 | 0.0027 | 3.32% | 0.08132 | 0.0842 | 0.08116 | 37.00 |
Jul 07 2024 | 0.08125 | -0.00073 | -0.89% | 0.08183 | 0.08297 | 0.08124 | 41.00 |
Jul 06 2024 | 0.08198 | 0.00178 | 2.22% | 0.08039 | 0.08224 | 0.08039 | 14.00 |
Jul 05 2024 | 0.0802 | -0.00024 | -0.30% | 0.08067 | 0.08084 | 0.07776 | 24.00 |
Jul 04 2024 | 0.08044 | -0.00244 | -2.94% | 0.08303 | 0.0833 | 0.08041 | 37.00 |
Jul 03 2024 | 0.08288 | -0.00033 | -0.40% | 0.08318 | 0.08392 | 0.08287 | 36.00 |
Jul 02 2024 | 0.08321 | -0.00021 | -0.25% | 0.0836 | 0.0838 | 0.08302 | 34.00 |
Jul 01 2024 | 0.08342 | 0.00027 | 0.32% | 0.0831 | 0.08393 | 0.08243 | 36.00 |
Jun 30 2024 | 0.08315 | 0.00114 | 1.39% | 0.08192 | 0.08315 | 0.08174 | 37.00 |
Jun 29 2024 | 0.08201 | 0.00087 | 1.07% | 0.08109 | 0.08214 | 0.08104 | 36.00 |
Jun 28 2024 | 0.08114 | -0.00509 | -5.90% | 0.08622 | 0.08636 | 0.08114 | 29.00 |
Jun 27 2024 | 0.08623 | 0.00206 | 2.45% | 0.08391 | 0.08639 | 0.08297 | 31.00 |
Jun 26 2024 | 0.08417 | -0.00057 | -0.67% | 0.08433 | 0.08483 | 0.08362 | 36.00 |
Jun 25 2024 | 0.08474 | -0.0026 | -2.98% | 0.08796 | 0.08822 | 0.08442 | 36.00 |
Jun 24 2024 | 0.08734 | -0.00376 | -4.13% | 0.09109 | 0.0911 | 0.08586 | 26.00 |
Jun 23 2024 | 0.0911 | 0.00003 | 0.03% | 0.09107 | 0.09112 | 0.09087 | 3.00 |
Jun 22 2024 | 0.09107 | -0.00016 | -0.18% | 0.09128 | 0.09142 | 0.09079 | 15.00 |
Jun 21 2024 | 0.09123 | -0.00141 | -1.52% | 0.09265 | 0.09333 | 0.09119 | 26.00 |
Jun 20 2024 | 0.09264 | 0.00045 | 0.49% | 0.09213 | 0.09351 | 0.09213 | 21.00 |
Jun 19 2024 | 0.09219 | 0.00125 | 1.37% | 0.09125 | 0.09322 | 0.09117 | 27.00 |
Jun 18 2024 | 0.09094 | -0.00002 | -0.02% | 0.09088 | 0.09159 | 0.08778 | 24.00 |
Jun 17 2024 | 0.09096 | -0.00091 | -0.99% | 0.09205 | 0.09225 | 0.09069 | 30.00 |
Jun 16 2024 | 0.09187 | 0.00021 | 0.23% | 0.09168 | 0.09214 | 0.091 | 32.00 |
Jun 15 2024 | 0.09166 | 0.00015 | 0.16% | 0.09143 | 0.09216 | 0.09116 | 32.00 |
Jun 14 2024 | 0.09151 | 0.00065 | 0.72% | 0.09099 | 0.0937 | 0.08939 | 15.00 |
Jun 13 2024 | 0.09086 | -0.00328 | -3.48% | 0.09418 | 0.09418 | 0.09048 | 29.00 |
Jun 12 2024 | 0.09414 | -0.00322 | -3.31% | 0.09726 | 0.09726 | 0.09392 | 14.00 |
Jun 11 2024 | 0.09736 | 0.00106 | 1.10% | 0.09655 | 0.09983 | 0.09586 | 15.00 |
Jun 10 2024 | 0.0963 | 0.00832 | 9.46% | 0.08795 | 0.10001 | 0.08706 | 31.00 |
Jun 09 2024 | 0.08798 | -0.00001 | -0.01% | 0.08788 | 0.08835 | 0.08742 | 32.00 |
Jun 08 2024 | 0.08799 | -0.00161 | -1.80% | 0.08953 | 0.08957 | 0.08738 | 29.00 |
Jun 07 2024 | 0.0896 | -0.0005 | -0.55% | 0.09012 | 0.09312 | 0.0891 | 31.00 |
Jun 06 2024 | 0.0901 | 0.00207 | 2.35% | 0.08811 | 0.09032 | 0.08704 | 28.00 |
Jun 05 2024 | 0.08803 | 0.00093 | 1.07% | 0.08711 | 0.08877 | 0.08671 | 26.00 |
Jun 04 2024 | 0.0871 | -0.00025 | -0.29% | 0.08734 | 0.08763 | 0.08609 | 16.00 |
Jun 03 2024 | 0.08735 | -0.00212 | -2.37% | 0.08964 | 0.09014 | 0.08687 | 29.00 |
Jun 02 2024 | 0.08947 | -0.00091 | -1.01% | 0.09028 | 0.09039 | 0.0887 | 15.00 |
Jun 01 2024 | 0.09038 | -0.00001 | -0.01% | 0.09039 | 0.091 | 0.09036 | 9.00 |
May 31 2024 | 0.09039 | 0.00114 | 1.28% | 0.08957 | 0.09132 | 0.08898 | 20.00 |
May 30 2024 | 0.08925 | -0.00045 | -0.50% | 0.08975 | 0.09008 | 0.08859 | 30.00 |
May 29 2024 | 0.0897 | -0.00054 | -0.60% | 0.09026 | 0.09094 | 0.08917 | 30.00 |
May 28 2024 | 0.09024 | -0.00085 | -0.93% | 0.09111 | 0.09206 | 0.09015 | 29.00 |
May 27 2024 | 0.09109 | -0.00354 | -3.74% | 0.09437 | 0.09442 | 0.09088 | 26.00 |
May 26 2024 | 0.09463 | -0.00483 | -4.86% | 0.09954 | 0.09982 | 0.09425 | 27.00 |
May 25 2024 | 0.09946 | 0.0017 | 1.74% | 0.09782 | 0.09976 | 0.09769 | 27.00 |
May 24 2024 | 0.09776 | 0.00575 | 6.25% | 0.09165 | 0.0993 | 0.09165 | 25.00 |
May 23 2024 | 0.09201 | 0.00351 | 3.97% | 0.08863 | 0.09611 | 0.08844 | 27.00 |
May 22 2024 | 0.0885 | -0.00047 | -0.53% | 0.08897 | 0.08897 | 0.08714 | 28.00 |
May 21 2024 | 0.08897 | -0.00719 | -7.48% | 0.09562 | 0.09712 | 0.0887 | 29.00 |
May 20 2024 | 0.09616 | 0.00003 | 0.03% | 0.09601 | 0.10354 | 0.09477 | 32.00 |
May 19 2024 | 0.09613 | -0.00031 | -0.32% | 0.0965 | 0.0973 | 0.09503 | 35.00 |
May 18 2024 | 0.09644 | -0.00128 | -1.31% | 0.09794 | 0.09947 | 0.09619 | 34.00 |
May 17 2024 | 0.09772 | 0.00681 | 7.49% | 0.09076 | 0.10164 | 0.08953 | 36.00 |
May 16 2024 | 0.09091 | -0.00119 | -1.29% | 0.09194 | 0.09262 | 0.09075 | 37.00 |
May 15 2024 | 0.0921 | -0.00331 | -3.47% | 0.09442 | 0.1297 | 0.09191 | 38.00 |
May 14 2024 | 0.09541 | -0.00079 | -0.82% | 0.09611 | 0.10462 | 0.09214 | 43.00 |
May 13 2024 | 0.0962 | -0.00094 | -0.97% | 0.09723 | 0.09756 | 0.09597 | 33.00 |
May 12 2024 | 0.09714 | -0.00043 | -0.44% | 0.09738 | 0.09826 | 0.09692 | 35.00 |
May 11 2024 | 0.09757 | -0.00068 | -0.69% | 0.09805 | 0.09868 | 0.09714 | 33.00 |
May 10 2024 | 0.09825 | -0.00192 | -1.92% | 0.10007 | 0.10064 | 0.09733 | 33.00 |
May 09 2024 | 0.10017 | -0.00178 | -1.75% | 0.10165 | 0.10191 | 0.09935 | 33.00 |
May 08 2024 | 0.10195 | 0.00013 | 0.13% | 0.10171 | 0.10281 | 0.10066 | 31.00 |
May 07 2024 | 0.10182 | 0.00017 | 0.17% | 0.10246 | 0.10316 | 0.10111 | 32.00 |
May 06 2024 | 0.10165 | 0.00051 | 0.50% | 0.10137 | 0.10256 | 0.09994 | 33.00 |
May 05 2024 | 0.10114 | 0.00126 | 1.26% | 0.10019 | 0.1014 | 0.09936 | 33.00 |
May 04 2024 | 0.09988 | 0.0004 | 0.40% | 0.09955 | 0.1008 | 0.09862 | 32.00 |
May 03 2024 | 0.09948 | -0.0023 | -2.26% | 0.10145 | 0.10179 | 0.09904 | 32.00 |
May 02 2024 | 0.10178 | -0.00377 | -3.57% | 0.10584 | 0.10584 | 0.1009 | 32.00 |
May 01 2024 | 0.10555 | 0.00175 | 1.69% | 0.10405 | 0.1058 | 0.1036 | 32.00 |
Apr 30 2024 | 0.1038 | 0.0008 | 0.78% | 0.10296 | 0.1063 | 0.10144 | 31.00 |
Apr 29 2024 | 0.103 | -0.00057 | -0.55% | 0.10371 | 0.10467 | 0.10263 | 32.00 |
Apr 28 2024 | 0.10357 | -0.00022 | -0.21% | 0.10372 | 0.10435 | 0.10187 | 29.00 |
Apr 27 2024 | 0.10379 | -0.00088 | -0.84% | 0.10471 | 0.10546 | 0.10295 | 32.00 |
Apr 26 2024 | 0.10467 | -0.00054 | -0.51% | 0.1052 | 0.10575 | 0.10406 | 30.00 |
Apr 25 2024 | 0.10521 | -0.00249 | -2.31% | 0.10796 | 0.10796 | 0.10453 | 30.00 |
Apr 24 2024 | 0.1077 | -0.01225 | -10.21% | 0.11987 | 0.11987 | 0.1074 | 27.00 |
Apr 23 2024 | 0.11995 | -0.00252 | -2.06% | 0.12238 | 0.12828 | 0.11964 | 26.00 |
Apr 22 2024 | 0.12247 | 0.00831 | 7.28% | 0.11434 | 0.12362 | 0.11405 | 26.00 |
Apr 21 2024 | 0.11416 | 0.00086 | 0.76% | 0.11326 | 0.11572 | 0.11304 | 29.00 |
Apr 20 2024 | 0.1133 | 0.00085 | 0.76% | 0.11271 | 0.11444 | 0.11271 | 28.00 |