Register for streaming realtime charts, analysis tools, and prices.
GNOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.11245 | 0.00135 | 1.22% | 0.11165 | 0.11368 | 0.11008 | 30.00 |
| Apr 18 2024 | 0.1111 | 0.00283 | 2.61% | 0.10842 | 0.11171 | 0.10834 | 29.00 |
| Apr 17 2024 | 0.10827 | 0.0001 | 0.09% | 0.10767 | 0.11075 | 0.10727 | 31.00 |
| Apr 16 2024 | 0.10817 | 0.00168 | 1.58% | 0.10641 | 0.1102 | 0.10632 | 30.00 |
| Apr 15 2024 | 0.10649 | 0.00007 | 0.07% | 0.10616 | 0.10907 | 0.10516 | 30.00 |
| Apr 14 2024 | 0.10642 | -0.00129 | -1.20% | 0.10786 | 0.10861 | 0.10481 | 30.00 |
| Apr 13 2024 | 0.10771 | 0.00131 | 1.23% | 0.1061 | 0.11188 | 0.10583 | 30.00 |
| Apr 12 2024 | 0.1064 | 0.00105 | 1.00% | 0.10507 | 0.11197 | 0.10478 | 28.00 |
| Apr 11 2024 | 0.10535 | 0.00199 | 1.93% | 0.10337 | 0.10768 | 0.10284 | 28.00 |
| Apr 10 2024 | 0.10336 | -0.00024 | -0.23% | 0.10353 | 0.10423 | 0.10206 | 28.00 |
| Apr 09 2024 | 0.1036 | 0.00175 | 1.72% | 0.10211 | 0.10571 | 0.10146 | 27.00 |
| Apr 08 2024 | 0.10185 | -0.00047 | -0.46% | 0.10219 | 0.10532 | 0.10143 | 26.00 |
| Apr 07 2024 | 0.10232 | -0.00133 | -1.28% | 0.10348 | 0.10395 | 0.10202 | 17.00 |
| Apr 06 2024 | 0.10365 | 0.0004 | 0.39% | 0.10311 | 0.10465 | 0.10231 | 23.00 |
| Apr 05 2024 | 0.10325 | -0.00078 | -0.75% | 0.10465 | 0.10559 | 0.10301 | 29.00 |
| Apr 04 2024 | 0.10403 | 0.00361 | 3.59% | 0.10102 | 0.10548 | 0.10027 | 29.00 |
| Apr 03 2024 | 0.10042 | 0.00119 | 1.20% | 0.09878 | 0.10125 | 0.09833 | 32.00 |
| Apr 02 2024 | 0.09923 | 0.00091 | 0.93% | 0.09808 | 0.10128 | 0.09785 | 31.00 |
| Apr 01 2024 | 0.09832 | 0.00054 | 0.55% | 0.09772 | 0.09957 | 0.0966 | 29.00 |
| Mar 31 2024 | 0.09778 | -0.00048 | -0.49% | 0.09838 | 0.09921 | 0.09719 | 28.00 |
| Mar 30 2024 | 0.09826 | -0.00446 | -4.34% | 0.10289 | 0.1042 | 0.09776 | 28.00 |
| Mar 29 2024 | 0.10272 | -0.0003 | -0.29% | 0.10312 | 0.10345 | 0.10129 | 34.00 |
| Mar 28 2024 | 0.10302 | 0.00041 | 0.40% | 0.10283 | 0.10426 | 0.10179 | 42.00 |
| Mar 27 2024 | 0.10261 | 0.00202 | 2.01% | 0.10069 | 0.1036 | 0.09978 | 44.00 |
| Mar 26 2024 | 0.10059 | -0.00166 | -1.62% | 0.10198 | 0.10301 | 0.09999 | 45.00 |
| Mar 25 2024 | 0.10225 | 0.00079 | 0.78% | 0.10174 | 0.10262 | 0.10058 | 45.00 |
| Mar 24 2024 | 0.10146 | 0.00074 | 0.73% | 0.10071 | 0.10304 | 0.10043 | 46.00 |
| Mar 23 2024 | 0.10072 | -0.00005 | -0.05% | 0.1011 | 0.10249 | 0.09991 | 48.00 |
| Mar 22 2024 | 0.10077 | 0.0018 | 1.82% | 0.0991 | 0.1017 | 0.09842 | 46.00 |
| Mar 21 2024 | 0.09897 | 0.0005 | 0.51% | 0.09788 | 0.10097 | 0.09723 | 48.00 |
| Mar 20 2024 | 0.09847 | 0.00232 | 2.41% | 0.09619 | 0.09952 | 0.09562 | 47.00 |
| Mar 19 2024 | 0.09615 | 0.00235 | 2.51% | 0.0937 | 0.09716 | 0.09168 | 51.00 |
| Mar 18 2024 | 0.0938 | -0.00655 | -6.53% | 0.09938 | 0.1008 | 0.09357 | 46.00 |
| Mar 17 2024 | 0.10035 | 0.00081 | 0.81% | 0.09973 | 0.10057 | 0.09822 | 45.00 |
| Mar 16 2024 | 0.09954 | -0.00277 | -2.71% | 0.10229 | 0.10395 | 0.0988 | 40.00 |
| Mar 15 2024 | 0.10231 | -0.00338 | -3.20% | 0.10561 | 0.10571 | 0.10166 | 40.00 |
| Mar 14 2024 | 0.10569 | -0.00218 | -2.02% | 0.10784 | 0.1133 | 0.10557 | 24.00 |
| Mar 13 2024 | 0.10787 | -0.00161 | -1.47% | 0.1094 | 0.110 | 0.10777 | 32.00 |
| Mar 12 2024 | 0.10948 | 0.0014 | 1.30% | 0.10834 | 0.1109 | 0.1077 | 39.00 |
| Mar 11 2024 | 0.10808 | 0.00337 | 3.22% | 0.10481 | 0.10926 | 0.10287 | 39.00 |
| Mar 10 2024 | 0.10471 | -0.00393 | -3.62% | 0.10884 | 0.10893 | 0.10458 | 42.00 |
| Mar 09 2024 | 0.10864 | 0.0003 | 0.28% | 0.10836 | 0.1101 | 0.10779 | 40.00 |
| Mar 08 2024 | 0.10834 | 0.00587 | 5.73% | 0.10234 | 0.10854 | 0.10204 | 40.00 |
