Genaro Network Historical Data - GNXUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Genaro Network (Cryptocurrency:GNXUSD)
Genaro Network (Cryptocurrency:GNXUSD) Historical

Genaro Network (GNXUSD)

0.018552

-0.000475

( -2.50% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.00942769	103.3200946	0.00912474	0.00929728	0.00381	3338	CX
156	-0.03329121	-64.2146461938	0.05184364	0.1432692	0.00187761	4637277.47096	CX
260	-0.00955358	-33.9912353265	0.02810601	1209.704748	0.000425	39717704.1073	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225000	0.00951582	-0.010222	-51.79	0.01973582	0.0197796	0.0093498	0
1713138600	0.01973752	0.00039178	2.03	0.01929594	0.01975441	0.01865073	0
1713052200	0.01934574	-0.000793	-3.94	0.02012872	0.02038345	0.01848059	0
1712965800	0.0201387	-0.000882	-4.20	0.0210027	0.02135864	0.0198084	0
1712879400	0.02102113	-0.000146	-0.69	0.0211678	0.02137737	0.02087051	0
1712793000	0.02116713	0.00041385	1.99	0.02073448	0.02132668	0.0202627	0
1712706600	0.02075328	0.00999685	92.94	0.02148189	0.0215239	0.02048367	0
1712620200	0.01075643	-0.010074	-48.36	0.02067149	0.02075504	0.01044965	0
1712533800	0.0208304	0.00014372	0.69	0.02067149	0.02107636	0.02067116	0
1712447400	0.02068668	0.00028921	1.42	0.02033214	0.02087779	0.0202501	0
1712361000	0.02039747	-0.000139	-0.68	0.02055717	0.0206145	0.0198047	0
1712274600	0.02053656	0.00069444	3.50	0.01982129	0.0207907	0.01953431	0
1712188200	0.01984212	0.00020101	1.02	0.01964921	0.02007937	0.0193788	0
1712101800	0.01964111	0.00916012	87.40	0.0208982	0.0208982	0.01937523	0
1712015400	0.01048099	-0.0109	-50.98	0.02123063	0.02127889	0.01023237	0
1711929000	0.02138085	0.00048174	2.31	0.02091955	0.02139608	0.02091617	0
1711842600	0.02089911	-7.0E-5	-0.33	0.02095618	0.02110359	0.0208794	0
1711756200	0.02096955	-0.000259	-1.22	0.02123063	0.02127889	0.02073128	0
1711669800	0.02122832	0.0004585	2.21	0.02085072	0.0214828	0.02068544	0
1711583400	0.02076982	-0.00023	-1.10	0.02100072	0.02150855	0.020514	0
1711497000	0.02099991	2.2E-5	0.10	0.02093424	0.02146545	0.02082483	0
1711410600	0.02097834	0.01087794	107.70	0.01911921	0.02136071	0.0189453	0
1711324200	0.0101004	0.00044726	4.63	0.00961214	0.01013589	0.00957624	0
1711237800	0.00965314	-0.009378	-49.28	0.01911921	0.0196947	0.00965314	0
1711151400	0.01903078	-0.000611	-3.11	0.01965066	0.01999022	0.01869315	0
1711065000	0.01964182	-0.000705	-3.46	0.0203787	0.02045953	0.01939214	0
1710978600	0.0203472	0.00168673	9.04	0.01864296	0.02043275	0.01825514	0
1710892200	0.01866047	0.00849416	83.55	0.02031336	0.02043534	0.0184644	0
1710805800	0.01016631	-0.010343	-50.43	0.02191546	0.02213512	0.00990623	0
1710719400	0.02050945	0.0009422	4.82	0.01969214	0.02064774	0.01937505	0
1710633000	0.01956725	0.00912281	87.35	0.02086812	0.021	0.01950668	0
1710546600	0.01044444	-0.010996	-51.29	0.02191546	0.02213512	0.00990623	0
1710460200	0.02144039	-0.000496	-2.26	0.02191546	0.02213512	0.02058766	0
1710373800	0.02193603	0.00049407	2.30	0.02142042	0.02211228	0.02140119	0
1710287400	0.02144196	0.01061833	98.10	0.02169769	0.02189135	0.02077168	0
1710201000	0.01082363	-0.009889	-47.74	0.02009597	0.02101075	0.01046	0
1710114600	0.02071288	0.00015818	0.77	0.02054599	0.02099778	0.02048571	0
1710028200	0.0205547	6.1E-5	0.30	0.02049392	0.02060482	0.0204165	0
1709941800	0.02049335	0.00036782	1.83	0.02009597	0.02101075	0.01994337	0
1709855400	0.02012553	0.0002988	1.51	0.0197944	0.0204195	0.01972332	0
1709769000	0.01982673	0.00051991	2.69	0.01911928	0.02028	0.01885359	0
1709682600	0.01930682	0.00913605	89.83	0.02049109	0.02071786	0.0182072	0
1709596200	0.01017077	-0.008726	-46.18	0.01835952	0.01879678	0.00953158	0
1709509800	0.01889681	0.00028793	1.55	0.01859991	0.01897538	0.01844452	0
1709423400	0.01860888	-0.000154	-0.82	0.01874317	0.01874317	0.01849129	0
1709337000	0.01876281	0.00032827	1.78	0.01835952	0.018945	0.01824357	0
1709250600	0.01843454	-0.000312	-1.66	0.01869391	0.01909728	0.01815486	0
1709164200	0.01874655	0.0016473	9.63	0.01711211	0.01919951	0.0170225	0
1709077800	0.01709925	0.00892061	109.07	0.01638755	0.01727712	0.01635456	0
1708991400	0.00817864	-0.007351	-47.34	0.01554185	0.01588779	0.00764385	0
1708905000	0.01552938	6.2E-5	0.40	0.01546972	0.0155865	0.01538592	0
1708818600	0.01546717	0.00020615	1.35	0.01522505	0.01550717	0.0151755	0
1708732200	0.01526102	-0.00013	-0.84	0.01538999	0.01544799	0.01516175	0
1708645800	0.01539092	-0.000196	-1.26	0.01553617	0.01560783	0.01528173	0
1708559400	0.01558648	-0.000107	-0.68	0.01567775	0.01571607	0.0152055	0
1708473000	0.0156939	0.00792926	102.12	0.01554185	0.01588779	0.01524614	0
1708386600	0.00776464	-0.007878	-50.36	0.01564897	0.01566244	0.00775635	0
1708300200	0.01564229	0.00011942	0.77	0.01549335	0.01571968	0.01536871	0
1708213800	0.01552287	-0.000145	-0.93	0.01564897	0.01566244	0.01520278	0
1708127400	0.01566795	7.8E-5	0.50	0.01558415	0.01575708	0.01549623	0
1708041000	0.01558968	2.6E-5	0.17	0.01555106	0.01585701	0.01540836	0
1707954600	0.01556395	0.000661	4.44	0.01492179	0.01561748	0.01478335	0
1707868200	0.01490295	0.00739852	98.59	0.01499074	0.01511444	0.01451939	0
1707781800	0.00750443	-0.006953	-48.09	0.01361237	0.01431144	0.00715865	0
1707695400	0.01445703	0.00011028	0.77	0.01431	0.0145679	0.01427885	0
1707609000	0.01434675	0.00019687	1.39	0.01416916	0.01445022	0.01407137	0
1707522600	0.01414988	0.00054042	3.97	0.01361237	0.01446171	0.01357889	0
1707436200	0.01360946	0.00032352	2.44	0.01332535	0.0136832	0.01330988	0
1707349800	0.01328594	0.00034821	2.69	0.01293257	0.0133141	0.01283047	0
1707263400	0.01293773	0.00654025	102.23	0.01279643	0.01300467	0.0127564	0
1707177000	0.00639748	-0.006366	-49.88	0.01253589	0.01257593	0.00627757	0
1707090600	0.01276368	-0.000126	-0.98	0.01289277	0.01292782	0.01271122	0
1707004200	0.01288993	-6.0E-5	-0.46	0.01295495	0.01300545	0.0128812	0
1706917800	0.01294974	3.8E-5	0.29	0.01292228	0.01302898	0.01277518	0
1706831400	0.01291177	0.00012758	1.00	0.0127755	0.01297974	0.0125613	0
1706745000	0.01278419	-6.3E-5	-0.49	0.0129026	0.01312085	0.012698	0
1706658600	0.01284675	0.00636089	98.07	0.01295438	0.01313146	0.012813	0
1706572200	0.00648586	-0.006128	-48.58	0.01253589	0.01257593	0.00627757	0
1706485800	0.01261397	-2.6E-5	-0.21	0.012639	0.01283779	0.01248525	0
1706399400	0.01263965	7.7E-5	0.61	0.01253589	0.01265686	0.01242557	0
1706313000	0.01256272	0.00058575	4.89	0.01197618	0.01266873	0.01195234	0
1706226600	0.01197697	-7.0E-5	-0.58	0.01201673	0.01207672	0.01185779	0
1706140200	0.01204728	0.00012244	1.03	0.01196742	0.01214131	0.01182644	0
1706053800	0.01192484	0.00599546	101.11	0.01185586	0.01203912	0.01155984	0
1705967400	0.00592938	-0.006536	-52.43	0.01238954	0.01245381	0.00592905	0
1705881000	0.01246532	-4.3E-5	-0.34	0.01250961	0.0125561	0.01244747	0
1705794600	0.01250813	3.4E-5	0.27	0.01246897	0.01254801	0.01242843	0
1705708200	0.01247373	9.6E-5	0.78	0.01238954	0.01263623	0.01208176	0
1705621800	0.01237804	-0.000429	-3.35	0.0128019	0.01286199	0.01218824	0
1705535400	0.01280668	0.00633451	97.87	0.01294641	0.01295201	0.01266611	0
1705449000	0.00647217	-0.006307	-49.35	0.01284674	0.01297041	0.00631045	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions