GNSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 2.94 | 0.020 | 0.62% | 2.94 | 2.97 | 2.90 | 183,894.00 |
Jul 01 2024 | 2.92 | -0.040 | -1.48% | 2.97 | 3.05 | 2.92 | 241,612.00 |
Jun 30 2024 | 2.97 | 0.100 | 3.49% | 2.86 | 2.97 | 2.82 | 283,876.00 |
Jun 29 2024 | 2.87 | -0.070 | -2.35% | 2.92 | 2.96 | 2.86 | 230,966.00 |
Jun 28 2024 | 2.94 | 0.00 | 0.14% | 2.93 | 3.04 | 2.91 | 298,284.00 |
Jun 27 2024 | 2.93 | 0.040 | 1.24% | 2.89 | 2.99 | 2.85 | 268,276.00 |
Jun 26 2024 | 2.90 | -0.050 | -1.80% | 2.97 | 2.98 | 2.85 | 256,650.00 |
Jun 25 2024 | 2.95 | 0.120 | 4.13% | 2.84 | 2.98 | 2.82 | 231,526.00 |
Jun 24 2024 | 2.83 | 0.070 | 2.54% | 2.76 | 2.84 | 2.66 | 269,470.00 |
Jun 23 2024 | 2.76 | -0.090 | -3.02% | 2.86 | 2.91 | 2.75 | 272,267.00 |
Jun 22 2024 | 2.85 | -0.040 | -1.32% | 2.89 | 2.92 | 2.82 | 269,699.00 |
Jun 21 2024 | 2.89 | 0.020 | 0.59% | 2.87 | 2.93 | 2.81 | 247,738.00 |
Jun 20 2024 | 2.87 | 0.010 | 0.24% | 2.85 | 2.99 | 2.85 | 295,988.00 |
Jun 19 2024 | 2.86 | 0.090 | 3.10% | 2.78 | 2.90 | 2.73 | 312,219.00 |
Jun 18 2024 | 2.78 | -0.040 | -1.49% | 2.82 | 2.84 | 2.60 | 421,212.00 |
Jun 17 2024 | 2.82 | -0.260 | -8.48% | 3.06 | 3.08 | 2.75 | 462,934.00 |
Jun 16 2024 | 3.08 | -0.040 | -1.25% | 3.13 | 3.13 | 3.01 | 227,389.00 |
Jun 15 2024 | 3.12 | 0.110 | 3.49% | 3.00 | 3.22 | 2.99 | 313,234.00 |
Jun 14 2024 | 3.01 | -0.010 | -0.43% | 3.03 | 3.11 | 2.90 | 234,456.00 |
Jun 13 2024 | 3.03 | -0.090 | -2.95% | 3.12 | 3.13 | 2.98 | 222,061.00 |
Jun 12 2024 | 3.12 | 0.010 | 0.45% | 3.04 | 3.17 | 2.94 | 386,344.00 |
Jun 11 2024 | 3.10 | 0.080 | 2.51% | 3.03 | 3.27 | 2.90 | 933,953.00 |
Jun 10 2024 | 3.03 | -0.190 | -5.96% | 3.21 | 3.24 | 3.01 | 333,538.00 |
Jun 09 2024 | 3.22 | 0.150 | 4.82% | 3.07 | 3.46 | 3.03 | 473,283.00 |
Jun 08 2024 | 3.07 | -0.140 | -4.45% | 3.20 | 3.25 | 3.00 | 446,523.00 |
Jun 07 2024 | 3.21 | -0.290 | -8.25% | 3.49 | 3.63 | 3.17 | 1,091,580.00 |
Jun 06 2024 | 3.50 | 0.150 | 4.38% | 3.35 | 4.30 | 3.31 | 4,117,658.00 |
Jun 05 2024 | 3.36 | 0.010 | 0.21% | 3.37 | 3.41 | 3.29 | 532,751.00 |
Jun 04 2024 | 3.35 | 0.090 | 2.79% | 3.26 | 3.36 | 3.20 | 496,376.00 |
Jun 03 2024 | 3.26 | 0.100 | 3.20% | 3.16 | 3.31 | 3.15 | 447,595.00 |
Jun 02 2024 | 3.16 | 0.030 | 1.09% | 3.12 | 3.22 | 3.12 | 283,258.00 |
Jun 01 2024 | 3.12 | -0.040 | -1.17% | 3.16 | 3.18 | 3.10 | 268,945.00 |
May 31 2024 | 3.16 | -0.070 | -2.02% | 3.24 | 3.32 | 3.15 | 649,260.00 |
May 30 2024 | 3.23 | -0.030 | -1.01% | 3.26 | 3.32 | 3.17 | 569,670.00 |
May 29 2024 | 3.26 | 0.040 | 1.34% | 3.22 | 3.29 | 3.18 | 388,154.00 |
May 28 2024 | 3.22 | -0.080 | -2.28% | 3.28 | 3.29 | 3.17 | 354,840.00 |
May 27 2024 | 3.29 | 0.00 | -0.12% | 3.30 | 3.34 | 3.24 | 377,391.00 |
May 26 2024 | 3.29 | 0.070 | 2.04% | 3.23 | 3.32 | 3.19 | 300,414.00 |
May 25 2024 | 3.23 | 0.060 | 1.93% | 3.17 | 3.25 | 3.16 | 173,826.00 |
May 24 2024 | 3.17 | 0.020 | 0.80% | 3.13 | 3.20 | 3.04 | 255,037.00 |
May 23 2024 | 3.14 | -0.060 | -1.78% | 3.20 | 3.28 | 3.04 | 372,617.00 |
May 22 2024 | 3.20 | -0.090 | -2.65% | 3.29 | 3.31 | 3.18 | 345,522.00 |
May 21 2024 | 3.29 | -0.090 | -2.64% | 3.35 | 3.40 | 3.22 | 743,502.00 |
May 20 2024 | 3.38 | 0.180 | 5.67% | 3.19 | 3.41 | 3.15 | 717,243.00 |
May 19 2024 | 3.19 | -0.110 | -3.24% | 3.30 | 3.33 | 3.19 | 478,667.00 |
May 18 2024 | 3.30 | 0.040 | 1.10% | 3.26 | 3.33 | 3.22 | 374,253.00 |
May 17 2024 | 3.27 | 0.120 | 3.88% | 3.14 | 3.32 | 3.11 | 379,212.00 |
May 16 2024 | 3.14 | -0.110 | -3.29% | 3.28 | 3.32 | 3.10 | 508,393.00 |
May 15 2024 | 3.25 | 0.200 | 6.63% | 3.06 | 3.28 | 3.04 | 409,462.00 |
May 14 2024 | 3.05 | -0.060 | -1.80% | 3.10 | 3.14 | 2.99 | 239,415.00 |
May 13 2024 | 3.10 | -0.040 | -1.40% | 3.17 | 3.17 | 3.03 | 285,271.00 |
May 12 2024 | 3.15 | 0.010 | 0.25% | 3.14 | 3.19 | 3.09 | 183,364.00 |
May 11 2024 | 3.14 | -0.010 | -0.38% | 3.16 | 3.25 | 3.14 | 194,622.00 |
May 10 2024 | 3.15 | -0.130 | -4.05% | 3.28 | 3.47 | 3.14 | 550,926.00 |
May 09 2024 | 3.29 | 0.070 | 2.27% | 3.20 | 3.29 | 3.14 | 206,669.00 |
May 08 2024 | 3.21 | -0.010 | -0.22% | 3.23 | 3.28 | 3.18 | 255,376.00 |
May 07 2024 | 3.22 | -0.060 | -1.86% | 3.28 | 3.36 | 3.20 | 235,088.00 |
May 06 2024 | 3.28 | -0.230 | -6.55% | 3.53 | 3.56 | 3.24 | 502,311.00 |
May 05 2024 | 3.51 | 0.00 | 0.03% | 3.48 | 3.53 | 3.42 | 444,005.00 |
May 04 2024 | 3.51 | 0.060 | 1.62% | 3.46 | 3.53 | 3.44 | 422,529.00 |
May 03 2024 | 3.45 | 0.140 | 4.26% | 3.33 | 3.48 | 3.29 | 347,964.00 |
May 02 2024 | 3.31 | 0.140 | 4.45% | 3.18 | 3.34 | 3.11 | 260,596.00 |
May 01 2024 | 3.17 | -0.010 | -0.25% | 3.19 | 3.21 | 3.01 | 420,825.00 |
Apr 30 2024 | 3.18 | -0.170 | -5.10% | 3.34 | 3.39 | 3.08 | 388,848.00 |
Apr 29 2024 | 3.35 | 0.020 | 0.69% | 3.34 | 3.37 | 3.22 | 315,713.00 |
Apr 28 2024 | 3.33 | -0.150 | -4.23% | 3.48 | 3.58 | 3.29 | 491,925.00 |
Apr 27 2024 | 3.47 | 0.060 | 1.88% | 3.43 | 3.54 | 3.33 | 369,326.00 |
Apr 26 2024 | 3.41 | -0.070 | -2.04% | 3.46 | 3.51 | 3.37 | 304,629.00 |
Apr 25 2024 | 3.48 | 0.070 | 2.08% | 3.41 | 3.51 | 3.33 | 326,222.00 |
Apr 24 2024 | 3.41 | -0.170 | -4.64% | 3.59 | 3.66 | 3.37 | 407,336.00 |
Apr 23 2024 | 3.58 | 0.050 | 1.36% | 3.55 | 3.62 | 3.46 | 318,200.00 |
Apr 22 2024 | 3.53 | 0.090 | 2.56% | 3.45 | 3.56 | 3.41 | 325,663.00 |
Apr 21 2024 | 3.44 | -0.110 | -3.07% | 3.51 | 3.58 | 3.38 | 393,426.00 |
Apr 20 2024 | 3.55 | 0.040 | 1.00% | 3.52 | 3.66 | 3.31 | 982,262.00 |
Apr 19 2024 | 3.51 | 0.080 | 2.42% | 3.43 | 3.62 | 3.25 | 525,405.00 |
Apr 18 2024 | 3.43 | 0.140 | 4.35% | 3.31 | 3.45 | 3.23 | 296,964.00 |
Apr 17 2024 | 3.29 | -0.100 | -2.87% | 3.38 | 3.39 | 3.20 | 290,651.00 |
Apr 16 2024 | 3.39 | 0.060 | 1.80% | 3.33 | 3.44 | 3.20 | 374,955.00 |
Apr 15 2024 | 3.33 | -0.270 | -7.41% | 3.58 | 3.74 | 3.30 | 363,019.00 |
Apr 14 2024 | 3.59 | 0.160 | 4.72% | 3.41 | 3.62 | 3.28 | 555,439.00 |
Apr 13 2024 | 3.43 | -0.400 | -10.49% | 3.79 | 3.82 | 3.07 | 678,564.00 |
Apr 12 2024 | 3.83 | -0.630 | -14.08% | 4.48 | 4.55 | 3.61 | 554,140.00 |
Apr 11 2024 | 4.46 | -0.170 | -3.57% | 4.62 | 4.64 | 4.45 | 291,423.00 |
Apr 10 2024 | 4.62 | -0.030 | -0.73% | 4.66 | 4.68 | 4.40 | 299,914.00 |
Apr 09 2024 | 4.66 | -0.260 | -5.36% | 4.93 | 5.02 | 4.62 | 298,465.00 |
Apr 08 2024 | 4.92 | 0.250 | 5.37% | 4.71 | 4.99 | 4.59 | 538,237.00 |
Apr 07 2024 | 4.67 | 0.220 | 4.85% | 4.45 | 4.68 | 4.44 | 345,227.00 |
Apr 06 2024 | 4.46 | 0.020 | 0.38% | 4.44 | 4.52 | 4.44 | 249,745.00 |
Apr 05 2024 | 4.44 | -0.160 | -3.54% | 4.59 | 4.62 | 4.40 | 232,207.00 |
Apr 04 2024 | 4.60 | 0.120 | 2.70% | 4.49 | 4.71 | 4.37 | 267,279.00 |