Register for real-time alerts, custom portfolio, and market moversGNSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 3.50 | 0.020 | 0.63% | 3.57 | 3.98 | 3.50 | 138.00 |
| Jul 27 2024 | 3.48 | 0.110 | 3.25% | 3.46 | 3.56 | 3.44 | 185.00 |
| Jul 26 2024 | 3.37 | -0.290 | -8.02% | 3.30 | 3.37 | 3.21 | 241.00 |
| Jul 25 2024 | 3.66 | 0.310 | 9.28% | 3.23 | 3.66 | 3.10 | 67.00 |
| Jul 24 2024 | 3.35 | -0.010 | -0.40% | 3.38 | 3.40 | 3.35 | 200.00 |
| Jul 23 2024 | 3.36 | 0.050 | 1.50% | 3.45 | 3.67 | 3.30 | 156.00 |
| Jul 22 2024 | 3.31 | -0.160 | -4.68% | 3.39 | 3.49 | 3.30 | 142.00 |
| Jul 21 2024 | 3.48 | 0.060 | 1.74% | 3.37 | 3.70 | 3.21 | 303.00 |
| Jul 20 2024 | 3.42 | -0.190 | -5.38% | 3.38 | 3.62 | 3.37 | 233.00 |
| Jul 19 2024 | 3.61 | 0.290 | 8.64% | 3.34 | 3.61 | 3.21 | 295.00 |
| Jul 18 2024 | 3.32 | 0.010 | 0.25% | 3.35 | 3.43 | 3.32 | 142.00 |
| Jul 17 2024 | 3.32 | 0.040 | 1.35% | 3.31 | 3.39 | 3.22 | 373.00 |
| Jul 16 2024 | 3.27 | 0.070 | 2.23% | 3.30 | 3.31 | 3.06 | 1,323.00 |
| Jul 15 2024 | 3.20 | -0.270 | -7.86% | 3.14 | 3.47 | 3.10 | 261.00 |
| Jul 14 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
| Jul 13 2024 | 3.47 | 0.150 | 4.38% | 3.33 | 3.66 | 2.90 | 110.00 |
| Jul 12 2024 | 3.33 | -0.060 | -1.69% | 3.02 | 3.70 | 2.97 | 51.00 |
| Jul 11 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0.00 |
| Jul 10 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0.00 |
| Jul 09 2024 | 3.39 | -0.110 | -3.23% | 3.39 | 3.39 | 3.39 | 4.00 |
| Jul 08 2024 | 3.50 | 0.470 | 15.65% | 2.72 | 3.50 | 2.51 | 120.00 |
| Jul 07 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0.00 |
| Jul 06 2024 | 3.03 | 0.330 | 12.42% | 3.03 | 3.03 | 3.03 | 7.00 |
| Jul 05 2024 | 2.69 | -0.020 | -0.74% | 2.45 | 2.69 | 2.13 | 352.00 |
| Jul 04 2024 | 2.71 | -0.140 | -4.80% | 2.77 | 2.77 | 2.70 | 32.00 |
| Jul 03 2024 | 2.85 | -0.050 | -1.76% | 2.93 | 2.93 | 2.81 | 38.00 |
| Jul 02 2024 | 2.90 | -0.060 | -2.01% | 2.96 | 2.96 | 2.79 | 17.00 |
| Jul 01 2024 | 2.96 | 0.040 | 1.44% | 3.04 | 3.04 | 2.96 | 88.00 |
| Jun 30 2024 | 2.92 | -0.020 | -0.65% | 2.81 | 2.92 | 2.81 | 31.00 |
| Jun 29 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2.94 | 0.00 |
| Jun 28 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2.94 | 0.00 |
| Jun 27 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2.94 | 0.00 |
| Jun 26 2024 | 2.94 | 0.00 | 0.15% | 2.93 | 2.95 | 2.92 | 66.00 |
| Jun 25 2024 | 2.93 | 0.140 | 5.05% | 2.78 | 2.94 | 2.78 | 68.00 |
| Jun 24 2024 | 2.79 | -0.040 | -1.50% | 2.77 | 2.83 | 2.68 | 190.00 |
| Jun 23 2024 | 2.83 | -0.020 | -0.74% | 2.83 | 2.83 | 2.83 | 26.00 |
| Jun 22 2024 | 2.85 | -0.100 | -3.42% | 2.85 | 3.02 | 2.85 | 56.00 |
| Jun 21 2024 | 2.96 | 0.00 | 0.15% | 2.82 | 2.96 | 2.82 | 199.00 |
| Jun 20 2024 | 2.95 | 0.100 | 3.56% | 2.83 | 2.98 | 2.83 | 99.00 |
| Jun 19 2024 | 2.85 | 0.070 | 2.52% | 2.76 | 2.92 | 2.76 | 535.00 |
| Jun 18 2024 | 2.78 | -0.120 | -4.01% | 2.76 | 2.78 | 2.64 | 142.00 |
| Jun 17 2024 | 2.90 | -0.110 | -3.73% | 2.89 | 2.90 | 2.79 | 109.00 |
| Jun 16 2024 | 3.01 | -0.180 | -5.71% | 3.09 | 3.09 | 3.01 | 126.00 |
| Jun 15 2024 | 3.19 | 0.080 | 2.65% | 3.29 | 3.29 | 3.12 | 50.00 |
| Jun 14 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.11 | 3.11 | 0.00 |
| Jun 13 2024 | 3.11 | -0.060 | -1.86% | 3.03 | 3.15 | 2.99 | 184.00 |
| Jun 12 2024 | 3.17 | 0.00 | -0.03% | 3.00 | 3.22 | 3.00 | 127.00 |
| Jun 11 2024 | 3.17 | 0.090 | 2.99% | 2.97 | 3.17 | 2.94 | 67.00 |
| Jun 10 2024 | 3.08 | -0.150 | -4.68% | 3.21 | 3.21 | 3.01 | 80.00 |
| Jun 09 2024 | 3.23 | 0.100 | 3.19% | 3.03 | 3.23 | 3.03 | 184.00 |
| Jun 08 2024 | 3.13 | -0.390 | -11.17% | 3.20 | 3.50 | 3.13 | 87.00 |
| Jun 07 2024 | 3.52 | -0.110 | -3.10% | 3.51 | 3.58 | 3.51 | 192.00 |
| Jun 06 2024 | 3.63 | 0.240 | 7.16% | 3.34 | 3.67 | 3.34 | 18.00 |
| Jun 05 2024 | 3.39 | 0.070 | 1.95% | 3.34 | 3.39 | 3.32 | 32.00 |
| Jun 04 2024 | 3.32 | 0.180 | 5.87% | 3.30 | 3.36 | 3.23 | 565.00 |
| Jun 03 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| Jun 02 2024 | 3.14 | -0.040 | -1.25% | 3.46 | 3.46 | 3.14 | 7.00 |
| Jun 01 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0.00 |
| May 31 2024 | 3.18 | -0.010 | -0.41% | 3.19 | 3.27 | 3.15 | 30.00 |
| May 30 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0.00 |
| May 29 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0.00 |
| May 28 2024 | 3.19 | -0.060 | -1.82% | 3.16 | 3.19 | 3.16 | 19.00 |
| May 27 2024 | 3.25 | -0.030 | -0.88% | 3.26 | 3.26 | 3.25 | 66.00 |
| May 26 2024 | 3.28 | 0.110 | 3.48% | 3.28 | 3.28 | 3.11 | 33.00 |
| May 25 2024 | 3.17 | 0.00 | -0.02% | 3.20 | 3.28 | 3.17 | 22.00 |
| May 24 2024 | 3.17 | 0.00 | 0.02% | 3.16 | 3.23 | 3.08 | 56.00 |
| May 23 2024 | 3.17 | -0.070 | -2.26% | 3.24 | 3.30 | 3.10 | 37.00 |
| May 22 2024 | 3.24 | -0.060 | -1.93% | 3.21 | 3.27 | 3.15 | 60.00 |
| May 21 2024 | 3.31 | 0.110 | 3.32% | 3.35 | 3.35 | 3.23 | 187.00 |
| May 20 2024 | 3.20 | 0.070 | 2.09% | 3.15 | 3.42 | 3.15 | 17.00 |
| May 19 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| May 18 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| May 17 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| May 16 2024 | 3.14 | -0.100 | -3.01% | 3.25 | 3.49 | 3.14 | 92.00 |
| May 15 2024 | 3.23 | 0.160 | 5.32% | 3.28 | 3.28 | 3.23 | 8.00 |
| May 14 2024 | 3.07 | -0.090 | -2.76% | 3.46 | 3.46 | 2.98 | 12.00 |
| May 13 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| May 12 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| May 11 2024 | 3.16 | 0.020 | 0.59% | 3.15 | 3.24 | 3.11 | 102.00 |
| May 10 2024 | 3.14 | -0.030 | -0.89% | 3.30 | 3.39 | 3.14 | 66.00 |
| May 09 2024 | 3.17 | -0.110 | -3.42% | 3.10 | 3.17 | 3.10 | 95.00 |
| May 08 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| May 07 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| May 06 2024 | 3.28 | -0.020 | -0.63% | 3.44 | 3.44 | 3.28 | 29.00 |
| May 04 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| May 03 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| May 02 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| May 01 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| Apr 30 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| Apr 29 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
