Register for streaming realtime charts, analysis tools, and prices.GNSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3.49 | 0.080 | 2.34% | 3.43 | 3.60 | 3.41 | 13,573.00 |
| Jul 26 2024 | 3.41 | 0.180 | 5.53% | 3.24 | 3.42 | 3.24 | 1,985.00 |
| Jul 25 2024 | 3.24 | -0.060 | -1.91% | 3.31 | 3.32 | 3.11 | 5,090.00 |
| Jul 24 2024 | 3.30 | -0.090 | -2.77% | 3.38 | 3.41 | 3.30 | 2,211.00 |
| Jul 23 2024 | 3.39 | 0.00 | -0.09% | 3.40 | 3.50 | 3.34 | 4,556.00 |
| Jul 22 2024 | 3.40 | -0.100 | -2.75% | 3.49 | 3.50 | 3.35 | 5,304.00 |
| Jul 21 2024 | 3.49 | 0.080 | 2.35% | 3.41 | 3.51 | 3.32 | 13,917.00 |
| Jul 20 2024 | 3.41 | -0.020 | -0.52% | 3.45 | 3.47 | 3.36 | 6,666.00 |
| Jul 19 2024 | 3.43 | 0.050 | 1.54% | 3.40 | 3.44 | 3.20 | 24,447.00 |
| Jul 18 2024 | 3.38 | 0.050 | 1.63% | 3.31 | 3.47 | 3.30 | 11,451.00 |
| Jul 17 2024 | 3.32 | 0.040 | 1.31% | 3.29 | 3.39 | 3.28 | 8,564.00 |
| Jul 16 2024 | 3.28 | -0.040 | -1.12% | 3.33 | 3.36 | 3.15 | 14,580.00 |
| Jul 15 2024 | 3.32 | 0.200 | 6.35% | 3.11 | 3.33 | 3.10 | 15,955.00 |
| Jul 14 2024 | 3.12 | 0.110 | 3.69% | 3.00 | 3.14 | 3.00 | 5,978.00 |
| Jul 13 2024 | 3.01 | 0.070 | 2.28% | 2.94 | 3.02 | 2.92 | 9,082.00 |
| Jul 12 2024 | 2.94 | 0.090 | 3.16% | 2.85 | 3.21 | 2.77 | 20,959.00 |
| Jul 11 2024 | 2.85 | 0.00 | 0.14% | 2.83 | 2.97 | 2.77 | 10,670.00 |
| Jul 10 2024 | 2.85 | 0.080 | 2.97% | 2.77 | 2.86 | 2.75 | 6,976.00 |
| Jul 09 2024 | 2.77 | 0.040 | 1.58% | 2.71 | 2.77 | 2.67 | 6,754.00 |
| Jul 08 2024 | 2.72 | 0.130 | 5.10% | 2.55 | 2.73 | 2.48 | 9,399.00 |
| Jul 07 2024 | 2.59 | -0.080 | -2.96% | 2.66 | 2.70 | 2.57 | 5,110.00 |
| Jul 06 2024 | 2.67 | 0.210 | 8.41% | 2.45 | 2.68 | 2.44 | 3,586.00 |
| Jul 05 2024 | 2.46 | -0.060 | -2.19% | 2.51 | 2.52 | 2.11 | 16,994.00 |
| Jul 04 2024 | 2.52 | -0.300 | -10.78% | 2.81 | 2.83 | 2.45 | 12,378.00 |
| Jul 03 2024 | 2.82 | -0.110 | -3.59% | 2.94 | 2.95 | 2.77 | 5,895.00 |
| Jul 02 2024 | 2.93 | -0.010 | -0.27% | 2.93 | 2.96 | 2.90 | 11,664.00 |
| Jul 01 2024 | 2.93 | -0.040 | -1.28% | 2.97 | 3.05 | 2.93 | 4,726.00 |
| Jun 30 2024 | 2.97 | 0.110 | 3.70% | 2.86 | 2.98 | 2.82 | 3,683.00 |
| Jun 29 2024 | 2.87 | -0.080 | -2.68% | 2.93 | 2.96 | 2.86 | 5,273.00 |
| Jun 28 2024 | 2.95 | 0.020 | 0.79% | 2.94 | 3.03 | 2.91 | 10,770.00 |
| Jun 27 2024 | 2.92 | 0.040 | 1.28% | 2.89 | 2.98 | 2.83 | 11,677.00 |
| Jun 26 2024 | 2.89 | -0.050 | -1.77% | 2.96 | 2.99 | 2.85 | 20,115.00 |
| Jun 25 2024 | 2.94 | 0.120 | 4.26% | 2.83 | 2.97 | 2.82 | 7,233.00 |
| Jun 24 2024 | 2.82 | 0.060 | 1.99% | 2.77 | 2.83 | 2.66 | 12,461.00 |
| Jun 23 2024 | 2.76 | -0.100 | -3.43% | 2.85 | 2.91 | 2.76 | 8,404.00 |
| Jun 22 2024 | 2.86 | -0.020 | -0.83% | 2.88 | 2.91 | 2.82 | 6,387.00 |
| Jun 21 2024 | 2.88 | 0.010 | 0.31% | 2.87 | 2.93 | 2.81 | 8,034.00 |
| Jun 20 2024 | 2.88 | 0.020 | 0.70% | 2.85 | 2.98 | 2.84 | 7,820.00 |
| Jun 19 2024 | 2.86 | 0.080 | 2.96% | 2.78 | 2.89 | 2.75 | 11,867.00 |
| Jun 18 2024 | 2.77 | -0.030 | -1.21% | 2.83 | 2.83 | 2.61 | 21,210.00 |
| Jun 17 2024 | 2.81 | -0.270 | -8.89% | 3.08 | 3.08 | 2.75 | 26,386.00 |
| Jun 16 2024 | 3.08 | -0.030 | -0.93% | 3.12 | 3.13 | 3.00 | 13,039.00 |
| Jun 15 2024 | 3.11 | 0.110 | 3.77% | 3.01 | 3.18 | 2.99 | 23,264.00 |
| Jun 14 2024 | 3.00 | -0.030 | -1.02% | 3.03 | 3.11 | 2.90 | 15,648.00 |
| Jun 13 2024 | 3.03 | -0.120 | -3.66% | 3.11 | 3.12 | 2.98 | 14,415.00 |
| Jun 12 2024 | 3.14 | 0.030 | 0.87% | 3.09 | 3.17 | 2.94 | 40,803.00 |
| Jun 11 2024 | 3.12 | 0.080 | 2.57% | 3.02 | 3.26 | 2.92 | 63,120.00 |
| Jun 10 2024 | 3.04 | -0.190 | -5.86% | 3.22 | 3.24 | 3.02 | 33,270.00 |
| Jun 09 2024 | 3.23 | 0.160 | 5.11% | 3.06 | 3.27 | 3.03 | 21,503.00 |
| Jun 08 2024 | 3.07 | -0.150 | -4.66% | 3.20 | 3.24 | 3.01 | 22,676.00 |
| Jun 07 2024 | 3.22 | -0.290 | -8.21% | 3.49 | 3.58 | 3.21 | 23,237.00 |
| Jun 06 2024 | 3.51 | 0.160 | 4.90% | 3.36 | 4.10 | 3.31 | 21,899.00 |
| Jun 05 2024 | 3.34 | 0.00 | 0.03% | 3.35 | 3.40 | 3.28 | 13,247.00 |
| Jun 04 2024 | 3.34 | 0.090 | 2.77% | 3.25 | 3.35 | 3.21 | 13,951.00 |
| Jun 03 2024 | 3.25 | 0.100 | 3.04% | 3.16 | 3.28 | 3.15 | 17,798.00 |
| Jun 02 2024 | 3.16 | 0.020 | 0.67% | 3.12 | 3.20 | 3.11 | 12,359.00 |
| Jun 01 2024 | 3.14 | -0.030 | -0.82% | 3.16 | 3.17 | 3.09 | 12,021.00 |
| May 31 2024 | 3.16 | -0.060 | -1.77% | 3.23 | 3.29 | 3.15 | 16,954.00 |
| May 30 2024 | 3.22 | -0.040 | -1.14% | 3.25 | 3.31 | 3.17 | 16,653.00 |
| May 29 2024 | 3.26 | 0.050 | 1.72% | 3.20 | 3.28 | 3.18 | 15,300.00 |
| May 28 2024 | 3.20 | -0.080 | -2.44% | 3.28 | 3.29 | 3.16 | 20,867.00 |
| May 27 2024 | 3.28 | -0.010 | -0.21% | 3.30 | 3.32 | 3.24 | 13,378.00 |
| May 26 2024 | 3.29 | 0.060 | 1.95% | 3.23 | 3.31 | 3.20 | 10,672.00 |
| May 25 2024 | 3.23 | 0.070 | 2.22% | 3.17 | 3.23 | 3.16 | 6,160.00 |
| May 24 2024 | 3.16 | 0.030 | 0.90% | 3.15 | 3.19 | 3.05 | 16,754.00 |
| May 23 2024 | 3.13 | -0.060 | -1.94% | 3.19 | 3.28 | 3.03 | 20,033.00 |
| May 22 2024 | 3.19 | -0.090 | -2.86% | 3.29 | 3.32 | 3.14 | 27,716.00 |
| May 21 2024 | 3.28 | -0.100 | -2.84% | 3.36 | 3.39 | 3.23 | 13,608.00 |
| May 20 2024 | 3.38 | 0.180 | 5.46% | 3.20 | 3.41 | 3.14 | 11,290.00 |
| May 19 2024 | 3.20 | -0.100 | -2.94% | 3.31 | 3.32 | 3.19 | 6,130.00 |
| May 18 2024 | 3.30 | 0.030 | 0.86% | 3.27 | 3.32 | 3.23 | 5,277.00 |
| May 17 2024 | 3.27 | 0.140 | 4.60% | 3.14 | 3.31 | 3.11 | 4,535.00 |
| May 16 2024 | 3.13 | -0.110 | -3.49% | 3.25 | 3.31 | 3.10 | 3,722.00 |
| May 15 2024 | 3.24 | 0.200 | 6.47% | 3.05 | 3.26 | 3.04 | 6,007.00 |
| May 14 2024 | 3.05 | -0.070 | -2.12% | 3.10 | 3.14 | 3.00 | 6,154.00 |
| May 13 2024 | 3.11 | -0.040 | -1.21% | 3.15 | 3.16 | 3.03 | 8,851.00 |
| May 12 2024 | 3.15 | 0.00 | 0.16% | 3.14 | 3.19 | 3.10 | 3,348.00 |
| May 11 2024 | 3.14 | -0.020 | -0.47% | 3.16 | 3.22 | 3.14 | 9,888.00 |
| May 10 2024 | 3.16 | -0.130 | -3.84% | 3.29 | 3.45 | 3.14 | 13,708.00 |
| May 09 2024 | 3.29 | 0.080 | 2.62% | 3.21 | 3.29 | 3.14 | 1,768.00 |
| May 08 2024 | 3.20 | -0.020 | -0.74% | 3.21 | 3.28 | 3.18 | 3,286.00 |
| May 07 2024 | 3.23 | -0.050 | -1.53% | 3.28 | 3.36 | 3.21 | 3,386.00 |
| May 06 2024 | 3.28 | -0.250 | -7.17% | 3.52 | 3.56 | 3.27 | 6,118.00 |
| May 05 2024 | 3.53 | 0.030 | 0.74% | 3.50 | 3.53 | 3.42 | 3,631.00 |
| May 04 2024 | 3.50 | 0.040 | 1.16% | 3.46 | 3.54 | 3.44 | 3,709.00 |
| May 03 2024 | 3.46 | 0.150 | 4.59% | 3.31 | 3.48 | 3.29 | 5,395.00 |
| May 02 2024 | 3.31 | 0.160 | 5.08% | 3.17 | 3.34 | 3.12 | 5,532.00 |
| May 01 2024 | 3.15 | -0.040 | -1.19% | 3.19 | 3.21 | 3.01 | 12,428.00 |
| Apr 30 2024 | 3.19 | -0.170 | -4.92% | 3.34 | 3.39 | 3.08 | 10,941.00 |
| Apr 29 2024 | 3.35 | 0.030 | 0.96% | 3.32 | 3.37 | 3.25 | 11,828.00 |
| Apr 28 2024 | 3.32 | -0.160 | -4.54% | 3.48 | 3.60 | 3.27 | 14,265.00 |
| Apr 27 2024 | 3.48 | 0.070 | 2.14% | 3.42 | 3.52 | 3.33 | 12,008.00 |
