Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GNSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 3.37 | -0.130 | -3.77% | 3.44 | 4.60 | 3.34 | 12,791.00 |
| Jul 27 2024 | 3.51 | 0.120 | 3.48% | 3.41 | 3.60 | 3.41 | 1,560.00 |
| Jul 26 2024 | 3.39 | 0.160 | 5.09% | 3.23 | 3.39 | 3.23 | 960.00 |
| Jul 25 2024 | 3.22 | -0.080 | -2.51% | 3.31 | 3.31 | 3.11 | 792.00 |
| Jul 24 2024 | 3.31 | -0.070 | -2.04% | 3.36 | 3.40 | 3.31 | 390.00 |
| Jul 23 2024 | 3.38 | -0.010 | -0.30% | 3.41 | 3.50 | 3.34 | 257.00 |
| Jul 22 2024 | 3.39 | -0.120 | -3.37% | 3.50 | 3.50 | 3.36 | 1,035.00 |
| Jul 21 2024 | 3.50 | 0.090 | 2.70% | 3.41 | 3.50 | 3.33 | 1,544.00 |
| Jul 20 2024 | 3.41 | -0.010 | -0.20% | 3.44 | 3.46 | 3.37 | 556.00 |
| Jul 19 2024 | 3.42 | 0.040 | 1.27% | 3.38 | 3.42 | 3.17 | 3,168.00 |
| Jul 18 2024 | 3.38 | 0.050 | 1.60% | 3.35 | 3.46 | 3.31 | 2,504.00 |
| Jul 17 2024 | 3.32 | 0.060 | 1.90% | 3.31 | 3.40 | 3.30 | 3,806.00 |
| Jul 16 2024 | 3.26 | -0.060 | -1.81% | 3.34 | 3.35 | 3.15 | 1,186.00 |
| Jul 15 2024 | 3.32 | 0.190 | 6.14% | 3.11 | 3.33 | 3.10 | 587.00 |
| Jul 14 2024 | 3.13 | 0.120 | 4.02% | 3.02 | 3.13 | 3.02 | 1,249.00 |
| Jul 13 2024 | 3.01 | 0.150 | 5.40% | 2.93 | 3.01 | 2.91 | 1,949.00 |
| Jul 12 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
| Jul 11 2024 | 2.85 | 0.020 | 0.71% | 2.83 | 2.96 | 2.79 | 4,543.00 |
| Jul 10 2024 | 2.83 | 0.080 | 2.94% | 2.79 | 2.84 | 2.77 | 3,937.00 |
| Jul 09 2024 | 2.75 | 0.030 | 1.21% | 2.70 | 2.76 | 2.68 | 851.00 |
| Jul 08 2024 | 2.72 | 0.160 | 6.29% | 2.55 | 2.72 | 2.49 | 1,814.00 |
| Jul 07 2024 | 2.56 | -0.110 | -4.09% | 2.65 | 2.70 | 2.56 | 1,570.00 |
| Jul 06 2024 | 2.67 | 0.210 | 8.50% | 2.48 | 2.67 | 2.45 | 450.00 |
| Jul 05 2024 | 2.46 | -0.050 | -1.95% | 2.51 | 2.51 | 2.12 | 11,404.00 |
| Jul 04 2024 | 2.51 | -0.320 | -11.26% | 2.83 | 2.83 | 2.50 | 6,212.00 |
| Jul 03 2024 | 2.83 | -0.100 | -3.39% | 2.93 | 2.93 | 2.77 | 5,896.00 |
| Jul 02 2024 | 2.92 | -0.010 | -0.27% | 2.93 | 2.95 | 2.91 | 893.00 |
| Jul 01 2024 | 2.93 | -0.030 | -1.08% | 2.96 | 3.05 | 2.93 | 1,615.00 |
| Jun 30 2024 | 2.96 | 0.100 | 3.64% | 2.86 | 2.97 | 2.82 | 1,622.00 |
| Jun 29 2024 | 2.86 | -0.070 | -2.46% | 2.92 | 2.95 | 2.86 | 914.00 |
| Jun 28 2024 | 2.93 | 0.00 | 0.10% | 2.93 | 3.02 | 2.91 | 2,087.00 |
| Jun 27 2024 | 2.93 | 0.040 | 1.28% | 2.89 | 2.99 | 2.84 | 1,685.00 |
| Jun 26 2024 | 2.89 | -0.060 | -2.00% | 2.97 | 2.98 | 2.85 | 1,684.00 |
| Jun 25 2024 | 2.95 | 0.130 | 4.53% | 2.83 | 2.97 | 2.81 | 2,239.00 |
| Jun 24 2024 | 2.82 | 0.070 | 2.43% | 2.75 | 2.83 | 2.66 | 3,512.00 |
| Jun 23 2024 | 2.76 | -0.080 | -2.75% | 2.89 | 2.90 | 2.75 | 1,209.00 |
| Jun 22 2024 | 2.83 | -0.060 | -2.01% | 2.87 | 2.90 | 2.80 | 2,128.00 |
| Jun 21 2024 | 2.89 | 0.040 | 1.30% | 2.86 | 2.92 | 2.81 | 672.00 |
| Jun 20 2024 | 2.86 | 0.020 | 0.74% | 2.88 | 2.99 | 2.71 | 6,826.00 |
| Jun 19 2024 | 2.83 | 0.070 | 2.57% | 2.77 | 2.89 | 2.74 | 1,952.00 |
| Jun 18 2024 | 2.76 | -0.040 | -1.43% | 2.80 | 2.81 | 2.59 | 5,260.00 |
| Jun 17 2024 | 2.80 | -0.250 | -8.22% | 3.05 | 3.05 | 2.74 | 5,682.00 |
| Jun 16 2024 | 3.05 | -0.040 | -1.36% | 3.09 | 3.10 | 3.00 | 2,396.00 |
| 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 |
