Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GNXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000807 | -0.000047 | -5.50% | 0.000852 | 0.000852 | 0.000807 | 1,485.00 |
| May 30 2024 | 0.000854 | 0.00 | 0.00% | 0.000854 | 0.000854 | 0.000854 | 0.00 |
| May 29 2024 | 0.000854 | -0.000014 | -1.61% | 0.000868 | 0.000868 | 0.000854 | 13,243.00 |
| May 28 2024 | 0.000868 | -0.000017 | -1.92% | 0.000871 | 0.000875 | 0.000868 | 114,062.00 |
| May 27 2024 | 0.000885 | -0.00000800 | -0.90% | 0.000921 | 0.000922 | 0.000875 | 506,317.00 |
| May 26 2024 | 0.000892 | 0.000038 | 4.45% | 0.000854 | 0.000892 | 0.00085 | 596,568.00 |
| May 25 2024 | 0.000854 | 0.000026 | 3.14% | 0.000828 | 0.000864 | 0.000824 | 2,074,141.00 |
| May 24 2024 | 0.000828 | -0.00000600 | -0.72% | 0.000823 | 0.000828 | 0.000821 | 76,190.00 |
| May 23 2024 | 0.000834 | -0.000101 | -10.80% | 0.000934 | 0.000938 | 0.000696 | 83,522.00 |
| May 22 2024 | 0.000935 | 0.000113 | 13.81% | 0.000835 | 0.000935 | 0.000835 | 38,981.00 |
| May 21 2024 | 0.000821 | -0.00000300 | -0.36% | 0.000823 | 0.000823 | 0.000821 | 3.00 |
| May 20 2024 | 0.000824 | -0.000023 | -2.71% | 0.000843 | 0.000867 | 0.000768 | 516,752.00 |
| May 19 2024 | 0.000847 | -0.000042 | -4.72% | 0.000886 | 0.000896 | 0.00084 | 1,357,052.00 |
| May 18 2024 | 0.000889 | 0.000019 | 2.18% | 0.000866 | 0.000897 | 0.00084 | 1,579,676.00 |
| May 17 2024 | 0.00087 | 0.000017 | 1.99% | 0.000853 | 0.000893 | 0.00084 | 1,337,960.00 |
| May 16 2024 | 0.000853 | 0.00000200 | 0.24% | 0.000853 | 0.000904 | 0.000835 | 607,283.00 |
| May 15 2024 | 0.000851 | 0.000058 | 7.31% | 0.000809 | 0.000859 | 0.000809 | 99,556.00 |
| May 14 2024 | 0.000793 | -0.00000700 | -0.87% | 0.000807 | 0.00083 | 0.000793 | 907,766.00 |
| May 13 2024 | 0.0008 | -0.00028 | -25.91% | 0.000886 | 0.000911 | 0.0008 | 1,399,720.00 |
| May 12 2024 | 0.00108 | 0.00001 | 0.93% | 0.001084 | 0.001084 | 0.00108 | 95,979.00 |
| May 11 2024 | 0.00107 | -0.000079 | -6.87% | 0.001139 | 0.001139 | 0.000906 | 328,636.00 |
| May 10 2024 | 0.001149 | 0.000229 | 24.86% | 0.000924 | 0.001264 | 0.000924 | 202,200.00 |
| May 09 2024 | 0.00092 | 0.000048 | 5.50% | 0.000868 | 0.000938 | 0.000868 | 130,520.00 |
| May 08 2024 | 0.000872 | -0.000023 | -2.57% | 0.000892 | 0.000915 | 0.000868 | 178,077.00 |
| May 07 2024 | 0.000895 | -0.000015 | -1.65% | 0.000874 | 0.000985 | 0.000874 | 508,140.00 |
| May 06 2024 | 0.00091 | 0.00000100 | 0.11% | 0.000902 | 0.00091 | 0.000872 | 441,062.00 |
| May 05 2024 | 0.000909 | -0.00000100 | -0.11% | 0.00091 | 0.000916 | 0.000909 | 68,077.00 |
| May 04 2024 | 0.00091 | 0.000011 | 1.22% | 0.000896 | 0.000985 | 0.000855 | 34,002.00 |
| May 03 2024 | 0.000899 | -0.00000500 | -0.55% | 0.000911 | 0.000911 | 0.000899 | 81,846.00 |
| May 02 2024 | 0.000905 | 0.000168 | 22.86% | 0.000728 | 0.000911 | 0.000716 | 434,015.00 |
| May 01 2024 | 0.000736 | -0.000083 | -10.13% | 0.0008 | 0.000824 | 0.000716 | 1,040,707.00 |
| Apr 30 2024 | 0.000819 | -0.000068 | -7.66% | 0.000906 | 0.000986 | 0.0008 | 445,217.00 |
| Apr 29 2024 | 0.000887 | -0.000035 | -3.80% | 0.000919 | 0.00094 | 0.000836 | 91,360.00 |
| Apr 28 2024 | 0.000922 | 0.000127 | 15.99% | 0.000798 | 0.00094 | 0.000789 | 1,838,223.00 |
| Apr 27 2024 | 0.000795 | -0.00000400 | -0.50% | 0.000799 | 0.000807 | 0.000789 | 1,562,543.00 |
| Apr 26 2024 | 0.000799 | -0.00000600 | -0.75% | 0.000806 | 0.000819 | 0.00079 | 656,985.00 |
| Apr 25 2024 | 0.000805 | 0.00000023 | 0.03% | 0.000809 | 0.000814 | 0.000805 | 404,869.00 |
| Apr 24 2024 | 0.000805 | 0.00000500 | 0.62% | 0.000815 | 0.000844 | 0.000804 | 1,069,669.00 |
| Apr 23 2024 | 0.0008 | -0.000045 | -5.32% | 0.000843 | 0.000845 | 0.000796 | 488,981.00 |
| Apr 22 2024 | 0.000845 | -0.000076 | -8.25% | 0.000913 | 0.000913 | 0.000845 | 173,071.00 |
| Apr 21 2024 | 0.000921 | 0.000084 | 10.04% | 0.00084 | 0.000921 | 0.00084 | 36,174.00 |
| Apr 20 2024 | 0.000837 | 0.000011 | 1.33% | 0.000822 | 0.000837 | 0.000789 | 1,020,834.00 |
| Apr 19 2024 | 0.000825 | 0.00000700 | 0.86% | 0.000824 | 0.000843 | 0.000824 | 534,246.00 |
| Apr 18 2024 | 0.000818 | -0.000024 | -2.85% | 0.000845 | 0.000856 | 0.000814 | 919,282.00 |
| Apr 17 2024 | 0.000843 | -0.00001 | -1.17% | 0.000889 | 0.000889 | 0.000843 | 494,176.00 |
| Apr 16 2024 | 0.000852 | 0.000016 | 1.91% | 0.00084 | 0.000852 | 0.00084 | 9.00 |
| Apr 15 2024 | 0.000836 | 0.000033 | 4.11% | 0.000805 | 0.000852 | 0.00079 | 43,516.00 |
| Apr 14 2024 | 0.000803 | -0.000071 | -8.12% | 0.000868 | 0.000868 | 0.000755 | 1,522,440.00 |
| Apr 13 2024 | 0.000874 | -0.000131 | -13.03% | 0.001 | 0.001012 | 0.000797 | 428,905.00 |
| Apr 12 2024 | 0.001005 | -0.000058 | -5.45% | 0.001064 | 0.001075 | 0.000979 | 385,103.00 |
| Apr 11 2024 | 0.001064 | 0.000033 | 3.20% | 0.001032 | 0.001073 | 0.001013 | 209,456.00 |
| Apr 10 2024 | 0.001031 | -0.00000500 | -0.48% | 0.001031 | 0.001039 | 0.001017 | 259,547.00 |
| Apr 09 2024 | 0.001036 | -0.000102 | -8.97% | 0.001133 | 0.001133 | 0.001019 | 974,937.00 |
| Apr 08 2024 | 0.001138 | 0.000064 | 5.96% | 0.001073 | 0.001144 | 0.001072 | 1,194,104.00 |
| Apr 07 2024 | 0.001073 | 0.000068 | 6.76% | 0.001006 | 0.001073 | 0.000985 | 631,858.00 |
| Apr 06 2024 | 0.001006 | 0.000045 | 4.69% | 0.000966 | 0.00101 | 0.000965 | 1,105,873.00 |
| Apr 05 2024 | 0.00096 | -0.000036 | -3.61% | 0.000998 | 0.000998 | 0.00096 | 624,405.00 |
| Apr 04 2024 | 0.000996 | 0.000064 | 6.86% | 0.000944 | 0.001029 | 0.000859 | 1,398,443.00 |
| Apr 03 2024 | 0.000932 | -0.000108 | -10.38% | 0.00104 | 0.001085 | 0.00093 | 1,113,769.00 |
| Apr 02 2024 | 0.00104 | -0.00011 | -9.56% | 0.00115 | 0.00115 | 0.001019 | 868,992.00 |
| Apr 01 2024 | 0.00115 | 0.000037 | 3.32% | 0.001116 | 0.001258 | 0.0011 | 170,476.00 |
| Mar 31 2024 | 0.001113 | -0.000058 | -4.95% | 0.001164 | 0.001193 | 0.0011 | 1,379,709.00 |
| Mar 30 2024 | 0.001171 | -0.000018 | -1.51% | 0.001137 | 0.001192 | 0.001131 | 816,091.00 |
| Mar 29 2024 | 0.001189 | -0.00000900 | -0.75% | 0.001192 | 0.001296 | 0.001114 | 290,410.00 |
| Mar 28 2024 | 0.001198 | -0.000042 | -3.39% | 0.00124 | 0.001322 | 0.001124 | 694,091.00 |
| Mar 27 2024 | 0.00124 | 0.00001 | 0.81% | 0.001225 | 0.001598 | 0.001129 | 957,247.00 |
| Mar 26 2024 | 0.001231 | -0.000055 | -4.28% | 0.001286 | 0.001454 | 0.001222 | 746,028.00 |
| Mar 25 2024 | 0.001286 | 0.000103 | 8.69% | 0.001173 | 0.0013 | 0.001138 | 1,162,462.00 |
| Mar 24 2024 | 0.001183 | -0.000013 | -1.09% | 0.001197 | 0.001202 | 0.00112 | 1,276,643.00 |
| Mar 23 2024 | 0.001197 | 0.000166 | 16.05% | 0.001031 | 0.001411 | 0.001031 | 829,506.00 |
| Mar 22 2024 | 0.001031 | -0.000049 | -4.54% | 0.00108 | 0.00108 | 0.001027 | 864,948.00 |
| Mar 21 2024 | 0.00108 | -0.000053 | -4.68% | 0.001131 | 0.001136 | 0.00104 | 816,716.00 |
| Mar 20 2024 | 0.001133 | 0.000215 | 23.39% | 0.000913 | 0.001136 | 0.000903 | 891,132.00 |
| Mar 19 2024 | 0.000918 | -0.000148 | -13.88% | 0.001065 | 0.001065 | 0.000914 | 1,218,143.00 |
| Mar 18 2024 | 0.001066 | -0.000159 | -12.97% | 0.001219 | 0.001222 | 0.000963 | 1,404,391.00 |
| Mar 17 2024 | 0.001225 | -0.000023 | -1.84% | 0.001255 | 0.001305 | 0.001197 | 1,512,694.00 |
| Mar 16 2024 | 0.001249 | -0.000758 | -37.77% | 0.002 | 0.002 | 0.001068 | 1,554,215.00 |
| Mar 15 2024 | 0.002007 | 0.000301 | 17.63% | 0.001709 | 0.002134 | 0.001706 | 2,266,592.00 |
| Mar 14 2024 | 0.001706 | -0.000223 | -11.56% | 0.001921 | 0.002051 | 0.001681 | 771,816.00 |
| Mar 13 2024 | 0.001929 | 0.000143 | 8.00% | 0.001788 | 0.002105 | 0.001724 | 2,985.00 |
| Mar 12 2024 | 0.001786 | 0.000063 | 3.66% | 0.001723 | 0.001978 | 0.00172 | 425,640.00 |
| Mar 11 2024 | 0.001723 | -0.000131 | -7.06% | 0.001821 | 0.001824 | 0.001715 | 1,716,011.00 |
| Mar 10 2024 | 0.001854 | 0.000014 | 0.76% | 0.001842 | 0.001877 | 0.001827 | 328,843.00 |
| Mar 09 2024 | 0.00184 | -0.000022 | -1.18% | 0.001855 | 0.002084 | 0.001593 | 1,375,778.00 |
| Mar 08 2024 | 0.001862 | 0.000101 | 5.76% | 0.001759 | 0.002197 | 0.001752 | 1,467,436.00 |
| Mar 07 2024 | 0.001761 | 0.00006 | 3.53% | 0.001692 | 0.001769 | 0.001692 | 1,617,857.00 |
| Mar 06 2024 | 0.001701 | -0.0003 | -14.99% | 0.001994 | 0.002004 | 0.001507 | 411,391.00 |
| Mar 05 2024 | 0.002001 | 0.000314 | 18.60% | 0.001674 | 0.002191 | 0.001643 | 362,693.00 |
| Mar 04 2024 | 0.001687 | 0.000149 | 9.66% | 0.001539 | 0.001733 | 0.001407 | 308,848.00 |
| Mar 03 2024 | 0.001539 | -0.000152 | -8.99% | 0.00169 | 0.001703 | 0.001536 | 456,917.00 |
| Mar 02 2024 | 0.00169 | -0.000118 | -6.52% | 0.001809 | 0.001809 | 0.001671 | 386,233.00 |
