GNXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 11 2024 | 0.020214 | 0.009793 | 93.97% | 0.020861 | 0.020861 | 0.019849 | 0.00 |
Jun 10 2024 | 0.010421 | -0.010476 | -50.13% | 0.021227 | 0.021577 | 0.010379 | 0.00 |
Jun 09 2024 | 0.020896 | 0.000098 | 0.47% | 0.020786 | 0.020952 | 0.020749 | 0.00 |
Jun 08 2024 | 0.020798 | -0.00000200 | -0.01% | 0.020785 | 0.020855 | 0.020762 | 0.00 |
Jun 07 2024 | 0.020801 | -0.000433 | -2.04% | 0.021227 | 0.021577 | 0.020557 | 0.00 |
Jun 06 2024 | 0.021234 | 0.010569 | 99.10% | 0.021347 | 0.021492 | 0.02106 | 0.00 |
Jun 05 2024 | 0.010665 | -0.010504 | -49.62% | 0.020315 | 0.021079 | 0.010561 | 0.00 |
Jun 04 2024 | 0.021169 | 0.000532 | 2.58% | 0.020641 | 0.02131 | 0.020567 | 0.00 |
Jun 03 2024 | 0.020637 | 0.000298 | 1.46% | 0.020315 | 0.021079 | 0.020275 | 0.00 |
Jun 02 2024 | 0.020339 | 0.00003 | 0.15% | 0.020315 | 0.02052 | 0.02021 | 0.00 |
Jun 01 2024 | 0.020309 | 0.000069 | 0.34% | 0.02025 | 0.020344 | 0.020219 | 0.00 |
May 31 2024 | 0.020239 | -0.000265 | -1.29% | 0.020509 | 0.020687 | 0.019988 | 0.00 |
May 30 2024 | 0.020504 | 0.000222 | 1.10% | 0.020275 | 0.020859 | 0.020133 | 0.00 |
May 29 2024 | 0.020282 | -0.000229 | -1.12% | 0.020493 | 0.020653 | 0.02013 | 0.00 |
May 28 2024 | 0.02051 | 0.01011 | 97.22% | 0.020818 | 0.020847 | 0.02017 | 0.00 |
May 27 2024 | 0.0104 | -0.010147 | -49.38% | 0.019878 | 0.020009 | 0.009924 | 0.00 |
May 26 2024 | 0.020547 | -0.000223 | -1.07% | 0.02078 | 0.02084 | 0.020471 | 0.00 |
May 25 2024 | 0.02077 | 0.000198 | 0.96% | 0.020559 | 0.020864 | 0.020554 | 0.00 |
May 24 2024 | 0.020572 | 0.00021 | 1.03% | 0.020377 | 0.02076 | 0.019994 | 0.00 |
May 23 2024 | 0.020362 | -0.000372 | -1.79% | 0.020731 | 0.021006 | 0.019954 | 0.00 |
May 22 2024 | 0.020734 | -0.000317 | -1.51% | 0.021039 | 0.021178 | 0.020695 | 0.00 |
May 21 2024 | 0.021051 | 0.010344 | 96.61% | 0.021435 | 0.021551 | 0.020768 | 0.00 |
May 20 2024 | 0.010707 | -0.009162 | -46.11% | 0.019878 | 0.020009 | 0.009924 | 0.00 |
May 19 2024 | 0.019869 | -0.000235 | -1.17% | 0.020082 | 0.020301 | 0.019789 | 0.00 |
May 18 2024 | 0.020103 | 0.000018 | 0.09% | 0.020092 | 0.020215 | 0.020 | 0.00 |
May 17 2024 | 0.020086 | 0.000504 | 2.57% | 0.019591 | 0.020239 | 0.019549 | 0.00 |
May 16 2024 | 0.019582 | -0.000318 | -1.60% | 0.019878 | 0.020009 | 0.019381 | 0.00 |
May 15 2024 | 0.0199 | 0.001429 | 7.74% | 0.018464 | 0.019924 | 0.018397 | 0.00 |
May 14 2024 | 0.018471 | 0.009039 | 95.83% | 0.018871 | 0.018924 | 0.018335 | 0.00 |
May 13 2024 | 0.009432 | -0.00901 | -48.85% | 0.018356 | 0.01879 | 0.009228 | 0.00 |
May 12 2024 | 0.018443 | 0.000206 | 1.13% | 0.018255 | 0.018539 | 0.018184 | 0.00 |
May 11 2024 | 0.018236 | -0.000043 | -0.24% | 0.018249 | 0.018431 | 0.01815 | 0.00 |
May 10 2024 | 0.018279 | -0.000628 | -3.32% | 0.018873 | 0.019041 | 0.018072 | 0.00 |
May 09 2024 | 0.018907 | 0.000559 | 3.05% | 0.018356 | 0.019014 | 0.018197 | 0.00 |
May 08 2024 | 0.018348 | -0.000396 | -2.11% | 0.0187 | 0.018903 | 0.018263 | 0.00 |
May 07 2024 | 0.018744 | 0.009266 | 97.77% | 0.01895 | 0.019311 | 0.01868 | 0.00 |
May 06 2024 | 0.009478 | -0.009724 | -50.64% | 0.017736 | 0.017997 | 0.009421 | 0.00 |
May 05 2024 | 0.019202 | 0.000038 | 0.20% | 0.019168 | 0.019371 | 0.018889 | 0.00 |
May 04 2024 | 0.019164 | 0.000284 | 1.51% | 0.018867 | 0.019331 | 0.018776 | 0.00 |
May 03 2024 | 0.01888 | 0.001134 | 6.39% | 0.017736 | 0.019001 | 0.017648 | 0.00 |
May 02 2024 | 0.017746 | 0.000213 | 1.21% | 0.017471 | 0.017883 | 0.017072 | 0.00 |
May 01 2024 | 0.017533 | -0.00072 | -3.94% | 0.018188 | 0.018205 | 0.016955 | 0.00 |
Apr 30 2024 | 0.018253 | 0.008678 | 90.63% | 0.019151 | 0.019404 | 0.017729 | 0.00 |
Apr 29 2024 | 0.009575 | -0.009325 | -49.34% | 0.019481 | 0.019692 | 0.009272 | 0.00 |
Apr 28 2024 | 0.0189 | -0.000138 | -0.72% | 0.019023 | 0.019281 | 0.018829 | 0.00 |
Apr 27 2024 | 0.019038 | -0.000101 | -0.53% | 0.019124 | 0.019169 | 0.018751 | 0.00 |
Apr 26 2024 | 0.019139 | -0.000206 | -1.06% | 0.019345 | 0.019431 | 0.019005 | 0.00 |
Apr 25 2024 | 0.019345 | 0.000085 | 0.44% | 0.019281 | 0.019578 | 0.018839 | 0.00 |
Apr 24 2024 | 0.01926 | -0.000655 | -3.29% | 0.019923 | 0.020123 | 0.01907 | 0.00 |
Apr 23 2024 | 0.019915 | 0.009884 | 98.54% | 0.02004 | 0.020159 | 0.019761 | 0.00 |
Apr 22 2024 | 0.010031 | -0.009466 | -48.55% | 0.019481 | 0.019692 | 0.00986 | 0.00 |
Apr 21 2024 | 0.019497 | 0.000023 | 0.12% | 0.019434 | 0.019707 | 0.019282 | 0.00 |
Apr 20 2024 | 0.019474 | 0.000259 | 1.35% | 0.019148 | 0.019634 | 0.018976 | 0.00 |
Apr 19 2024 | 0.019215 | 0.000161 | 0.84% | 0.019015 | 0.019649 | 0.017881 | 0.00 |
Apr 18 2024 | 0.019054 | 0.000657 | 3.57% | 0.018385 | 0.019239 | 0.018254 | 0.00 |
Apr 17 2024 | 0.018397 | -0.000719 | -3.76% | 0.019153 | 0.019337 | 0.01796 | 0.00 |
Apr 16 2024 | 0.019116 | 0.0096 | 100.89% | 0.019027 | 0.019285 | 0.018517 | 0.00 |
Apr 15 2024 | 0.009516 | -0.010222 | -51.79% | 0.019736 | 0.01978 | 0.00935 | 0.00 |
Apr 14 2024 | 0.019738 | 0.000392 | 2.03% | 0.019296 | 0.019754 | 0.018651 | 0.00 |
Apr 13 2024 | 0.019346 | -0.000793 | -3.94% | 0.020129 | 0.020383 | 0.018481 | 0.00 |
Apr 12 2024 | 0.020139 | -0.000882 | -4.20% | 0.021003 | 0.021359 | 0.019808 | 0.00 |
Apr 11 2024 | 0.021021 | -0.000146 | -0.69% | 0.021168 | 0.021377 | 0.020871 | 0.00 |
Apr 10 2024 | 0.021167 | 0.000414 | 1.99% | 0.020734 | 0.021327 | 0.020263 | 0.00 |
Apr 09 2024 | 0.020753 | 0.009997 | 92.94% | 0.021482 | 0.021524 | 0.020484 | 0.00 |
Apr 08 2024 | 0.010756 | -0.010074 | -48.36% | 0.020671 | 0.020755 | 0.01045 | 0.00 |
Apr 07 2024 | 0.02083 | 0.000144 | 0.69% | 0.020671 | 0.021076 | 0.020671 | 0.00 |
Apr 06 2024 | 0.020687 | 0.000289 | 1.42% | 0.020332 | 0.020878 | 0.02025 | 0.00 |
Apr 05 2024 | 0.020397 | -0.000139 | -0.68% | 0.020557 | 0.020615 | 0.019805 | 0.00 |
Apr 04 2024 | 0.020537 | 0.000694 | 3.50% | 0.019821 | 0.020791 | 0.019534 | 0.00 |
Apr 03 2024 | 0.019842 | 0.000201 | 1.02% | 0.019649 | 0.020079 | 0.019379 | 0.00 |
Apr 02 2024 | 0.019641 | 0.00916 | 87.40% | 0.020898 | 0.020898 | 0.019375 | 0.00 |
Apr 01 2024 | 0.010481 | -0.0109 | -50.98% | 0.021231 | 0.021279 | 0.010232 | 0.00 |
Mar 31 2024 | 0.021381 | 0.000482 | 2.31% | 0.02092 | 0.021396 | 0.020916 | 0.00 |
Mar 30 2024 | 0.020899 | -0.00007 | -0.33% | 0.020956 | 0.021104 | 0.020879 | 0.00 |
Mar 29 2024 | 0.02097 | -0.000259 | -1.22% | 0.021231 | 0.021279 | 0.020731 | 0.00 |
Mar 28 2024 | 0.021228 | 0.000459 | 2.21% | 0.020851 | 0.021483 | 0.020685 | 0.00 |
Mar 27 2024 | 0.02077 | -0.00023 | -1.10% | 0.021001 | 0.021509 | 0.020514 | 0.00 |
Mar 26 2024 | 0.021 | 0.000022 | 0.10% | 0.020934 | 0.021465 | 0.020825 | 0.00 |
Mar 25 2024 | 0.020978 | 0.010878 | 107.70% | 0.019119 | 0.021361 | 0.018945 | 0.00 |
Mar 24 2024 | 0.0101 | 0.000447 | 4.63% | 0.009612 | 0.010136 | 0.009576 | 0.00 |
Mar 23 2024 | 0.009653 | -0.009378 | -49.28% | 0.019119 | 0.019695 | 0.009653 | 0.00 |
Mar 22 2024 | 0.019031 | -0.000611 | -3.11% | 0.019651 | 0.01999 | 0.018693 | 0.00 |
Mar 21 2024 | 0.019642 | -0.000705 | -3.46% | 0.020379 | 0.02046 | 0.019392 | 0.00 |
Mar 20 2024 | 0.020347 | 0.001687 | 9.04% | 0.018643 | 0.020433 | 0.018255 | 0.00 |
Mar 19 2024 | 0.01866 | 0.008494 | 83.55% | 0.020313 | 0.020435 | 0.018464 | 0.00 |
Mar 18 2024 | 0.010166 | -0.010343 | -50.43% | 0.021915 | 0.022135 | 0.009906 | 0.00 |
Mar 17 2024 | 0.020509 | 0.000942 | 4.82% | 0.019692 | 0.020648 | 0.019375 | 0.00 |
Mar 16 2024 | 0.019567 | 0.009123 | 87.35% | 0.020868 | 0.021 | 0.019507 | 0.00 |
Mar 15 2024 | 0.010444 | -0.010996 | -51.29% | 0.021915 | 0.022135 | 0.009906 | 0.00 |
Mar 14 2024 | 0.02144 | -0.000496 | -2.26% | 0.021915 | 0.022135 | 0.020588 | 0.00 |