Register for streaming realtime charts, analysis tools, and prices.GNSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 3.10 | 0.100 | 3.27% | 3.00 | 3.20 | 3.00 | 2,716.00 |
| Jun 14 2024 | 3.00 | -0.020 | -0.70% | 3.02 | 3.12 | 2.90 | 12,276.00 |
| Jun 13 2024 | 3.02 | -0.120 | -3.79% | 3.10 | 3.12 | 2.99 | 1,177.00 |
| Jun 12 2024 | 3.14 | 0.040 | 1.29% | 3.10 | 3.16 | 2.96 | 2,431.00 |
| Jun 11 2024 | 3.10 | 0.050 | 1.81% | 3.02 | 3.26 | 2.91 | 6,663.00 |
| Jun 10 2024 | 3.04 | -0.170 | -5.29% | 3.21 | 3.21 | 3.02 | 1,447.00 |
| Jun 09 2024 | 3.21 | 0.150 | 4.86% | 3.06 | 3.28 | 3.03 | 6,255.00 |
| Jun 08 2024 | 3.06 | -0.160 | -4.93% | 3.20 | 3.24 | 3.01 | 6,412.00 |
| Jun 07 2024 | 3.22 | -0.270 | -7.65% | 3.49 | 3.60 | 3.15 | 20,106.00 |
| Jun 06 2024 | 3.49 | 0.150 | 4.46% | 3.35 | 4.30 | 3.32 | 19,724.00 |
| Jun 05 2024 | 3.34 | -0.010 | -0.24% | 3.35 | 3.40 | 3.28 | 3,803.00 |
| Jun 04 2024 | 3.35 | 0.100 | 3.17% | 3.25 | 3.35 | 3.21 | 4,844.00 |
| Jun 03 2024 | 3.25 | 0.090 | 2.92% | 3.17 | 3.29 | 3.15 | 4,046.00 |
| Jun 02 2024 | 3.15 | 0.030 | 1.06% | 3.12 | 3.22 | 3.12 | 3,870.00 |
| Jun 01 2024 | 3.12 | -0.040 | -1.11% | 3.15 | 3.16 | 3.11 | 2,649.00 |
| May 31 2024 | 3.16 | -0.070 | -2.05% | 3.23 | 3.30 | 3.16 | 3,687.00 |
| May 30 2024 | 3.22 | -0.020 | -0.68% | 3.24 | 3.31 | 3.17 | 4,783.00 |
| May 29 2024 | 3.24 | 0.040 | 1.25% | 3.21 | 3.28 | 2.93 | 6,010.00 |
| May 28 2024 | 3.20 | -0.070 | -2.05% | 3.24 | 3.25 | 3.17 | 3,869.00 |
| May 27 2024 | 3.27 | -0.040 | -1.09% | 3.31 | 3.34 | 3.25 | 1,272.00 |
| May 26 2024 | 3.31 | 0.120 | 3.60% | 3.22 | 3.31 | 3.20 | 1,098.00 |
| May 25 2024 | 3.19 | 0.030 | 0.88% | 3.20 | 3.23 | 3.18 | 830.00 |
| May 24 2024 | 3.16 | 0.020 | 0.73% | 3.13 | 3.19 | 3.06 | 1,063.00 |
| May 23 2024 | 3.14 | -0.080 | -2.42% | 3.20 | 3.27 | 3.05 | 2,321.00 |
| May 22 2024 | 3.22 | -0.080 | -2.54% | 3.29 | 3.29 | 3.19 | 2,582.00 |
| May 21 2024 | 3.30 | -0.080 | -2.31% | 3.35 | 3.38 | 3.24 | 5,641.00 |
| May 20 2024 | 3.38 | 0.180 | 5.62% | 3.19 | 3.41 | 3.16 | 1,251.00 |
| May 19 2024 | 3.20 | -0.100 | -3.09% | 3.28 | 3.32 | 3.15 | 2,372.00 |
| May 18 2024 | 3.30 | 0.020 | 0.76% | 3.27 | 3.32 | 3.22 | 1,355.00 |
| May 17 2024 | 3.28 | 0.140 | 4.49% | 3.13 | 3.31 | 3.13 | 790.00 |
| May 16 2024 | 3.14 | -0.120 | -3.74% | 3.24 | 3.31 | 3.10 | 1,821.00 |
| May 15 2024 | 3.26 | 0.240 | 7.99% | 3.06 | 3.29 | 3.06 | 1,772.00 |
| May 14 2024 | 3.02 | -0.060 | -1.92% | 3.07 | 3.12 | 3.00 | 489.00 |
| May 13 2024 | 3.08 | -0.060 | -1.91% | 3.14 | 3.16 | 3.02 | 831.00 |
| May 12 2024 | 3.14 | 0.020 | 0.64% | 3.12 | 3.19 | 3.09 | 297.00 |
| May 11 2024 | 3.12 | -0.020 | -0.64% | 3.15 | 3.21 | 3.11 | 1,393.00 |
| May 10 2024 | 3.14 | -0.140 | -4.36% | 3.28 | 3.46 | 3.14 | 1,322.00 |
| May 09 2024 | 3.28 | 0.070 | 2.34% | 3.22 | 3.28 | 3.14 | 2,983.00 |
| May 08 2024 | 3.21 | 0.010 | 0.38% | 3.19 | 3.27 | 3.15 | 1,407.00 |
| May 07 2024 | 3.19 | -0.090 | -2.80% | 3.29 | 3.35 | 3.19 | 867.00 |
| May 06 2024 | 3.29 | -0.200 | -5.82% | 3.53 | 3.56 | 3.25 | 2,079.00 |
| May 05 2024 | 3.49 | 0.040 | 1.04% | 3.44 | 3.52 | 3.41 | 831.00 |
| May 04 2024 | 3.45 | -0.010 | -0.40% | 3.45 | 3.53 | 3.44 | 3,317.00 |
| May 03 2024 | 3.47 | 0.180 | 5.35% | 3.33 | 3.47 | 3.29 | 2,807.00 |
| May 02 2024 | 3.29 | 0.170 | 5.58% | 3.17 | 3.31 | 3.11 | 773.00 |
| May 01 2024 | 3.12 | -0.060 | -1.95% | 3.18 | 3.20 | 2.97 | 3,405.00 |
| Apr 30 2024 | 3.18 | -0.170 | -5.16% | 3.38 | 3.39 | 3.07 | 4,233.00 |
| Apr 29 2024 | 3.35 | 0.060 | 1.73% | 3.33 | 3.35 | 3.24 | 610.00 |
| Apr 28 2024 | 3.29 | -0.170 | -4.88% | 3.47 | 3.57 | 3.29 | 2,248.00 |
| Apr 27 2024 | 3.46 | 0.070 | 2.15% | 3.39 | 3.52 | 3.31 | 3,467.00 |
| Apr 26 2024 | 3.39 | -0.050 | -1.57% | 3.44 | 3.52 | 3.36 | 1,616.00 |
| Apr 25 2024 | 3.44 | 0.070 | 2.07% | 3.41 | 3.50 | 3.31 | 3,260.00 |
| Apr 24 2024 | 3.37 | -0.200 | -5.57% | 3.55 | 3.66 | 3.37 | 8,664.00 |
| Apr 23 2024 | 3.57 | 0.030 | 0.90% | 3.55 | 3.65 | 3.46 | 4,474.00 |
| Apr 22 2024 | 3.54 | 0.120 | 3.54% | 3.45 | 3.55 | 3.43 | 3,935.00 |
| Apr 21 2024 | 3.42 | -0.140 | -3.85% | 3.51 | 3.57 | 3.38 | 1,646.00 |
| Apr 20 2024 | 3.56 | 0.050 | 1.31% | 3.53 | 3.62 | 3.29 | 2,519.00 |
| Apr 19 2024 | 3.51 | 0.070 | 1.98% | 3.44 | 3.59 | 3.26 | 2,290.00 |
| Apr 18 2024 | 3.44 | 0.150 | 4.40% | 3.27 | 3.44 | 3.25 | 1,792.00 |
| Apr 17 2024 | 3.30 | -0.080 | -2.48% | 3.35 | 3.36 | 3.18 | 1,228.00 |
| Apr 16 2024 | 3.38 | 0.050 | 1.47% | 3.31 | 3.42 | 3.19 | 3,606.00 |
| Apr 15 2024 | 3.33 | -0.260 | -7.34% | 3.56 | 3.72 | 3.27 | 5,112.00 |
| Apr 14 2024 | 3.60 | 0.140 | 3.96% | 3.42 | 3.60 | 3.20 | 11,510.00 |
| Apr 13 2024 | 3.46 | -0.380 | -9.85% | 3.79 | 3.80 | 3.08 | 15,468.00 |
| Apr 12 2024 | 3.84 | -0.620 | -13.81% | 4.45 | 4.55 | 3.60 | 8,132.00 |
| Apr 11 2024 | 4.45 | -0.130 | -2.84% | 4.60 | 4.64 | 4.45 | 1,670.00 |
| Apr 10 2024 | 4.58 | -0.030 | -0.74% | 4.64 | 4.67 | 4.42 | 1,669.00 |
| Apr 09 2024 | 4.62 | -0.330 | -6.67% | 4.94 | 4.99 | 4.62 | 1,979.00 |
| Apr 08 2024 | 4.95 | 0.290 | 6.20% | 4.68 | 4.98 | 4.60 | 4,061.00 |
| Apr 07 2024 | 4.66 | 0.180 | 4.07% | 4.48 | 4.66 | 4.45 | 847.00 |
| Apr 06 2024 | 4.48 | 0.030 | 0.58% | 4.44 | 4.51 | 4.44 | 2,038.00 |
| Apr 05 2024 | 4.45 | -0.160 | -3.45% | 4.59 | 4.61 | 4.40 | 1,082.00 |
| Apr 04 2024 | 4.61 | 0.110 | 2.54% | 4.50 | 4.70 | 4.40 | 3,468.00 |
| Apr 03 2024 | 4.50 | 0.010 | 0.27% | 4.46 | 4.55 | 4.36 | 2,714.00 |
| Apr 02 2024 | 4.48 | -0.370 | -7.68% | 4.84 | 4.84 | 4.46 | 3,775.00 |
| Apr 01 2024 | 4.86 | -0.210 | -4.05% | 5.08 | 5.09 | 4.71 | 5,113.00 |
| Mar 31 2024 | 5.06 | 0.120 | 2.39% | 4.93 | 5.08 | 4.93 | 924.00 |
| Mar 30 2024 | 4.94 | -0.100 | -1.94% | 5.04 | 5.06 | 4.92 | 3,556.00 |
| Mar 29 2024 | 5.04 | -0.040 | -0.83% | 5.09 | 5.12 | 4.94 | 6,050.00 |
| Mar 28 2024 | 5.08 | 0.080 | 1.58% | 5.01 | 5.15 | 4.96 | 3,558.00 |
| Mar 27 2024 | 5.00 | -0.130 | -2.59% | 5.13 | 5.19 | 4.88 | 5,202.00 |
| Mar 26 2024 | 5.14 | -0.110 | -2.06% | 5.27 | 5.40 | 5.02 | 17,122.00 |
| Mar 25 2024 | 5.25 | 0.170 | 3.31% | 5.07 | 5.36 | 5.02 | 6,657.00 |
| Mar 24 2024 | 5.08 | 0.240 | 4.90% | 4.82 | 5.08 | 4.80 | 3,603.00 |
| Mar 23 2024 | 4.84 | 0.070 | 1.42% | 4.82 | 4.92 | 4.77 | 4,649.00 |
| Mar 22 2024 | 4.77 | -0.210 | -4.14% | 5.00 | 5.07 | 4.73 | 3,957.00 |
| Mar 21 2024 | 4.98 | -0.080 | -1.48% | 5.04 | 5.10 | 4.89 | 4,693.00 |
| Mar 20 2024 | 5.05 | 0.400 | 8.55% | 4.64 | 5.05 | 4.21 | 18,741.00 |
| Mar 19 2024 | 4.66 | -0.370 | -7.36% | 5.01 | 5.02 | 4.59 | 9,191.00 |
| Mar 18 2024 | 5.03 | -0.230 | -4.43% | 5.47 | 5.78 | 4.91 | 11,958.00 |
| Mar 17 2024 | 5.26 | 0.180 | 3.61% | 5.11 | 5.34 | 4.97 | 15,060.00 |
| Mar 16 2024 | 5.08 | -0.480 | -8.58% | 5.54 | 5.62 | 5.01 | 8,237.00 |
