GNY Historical Data - GNYUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
GNY (Cryptocurrency:GNYUSD)
GNY (Cryptocurrency:GNYUSD) Historical

GNY (GNYUSD)

0.03502

-0.000318

( -0.90% )

Updated: 20:02:07

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	0.01847472	111.66096618	0.01654537	0.02078016	0.00598721	9555.28039524	CX
52	0.02270769	184.42943699	0.0123124	0.04304015	0.00598721	5433.33764853	CX
156	-0.92617773	-96.3566199099	0.96119782	1.49138521	0.00282788	9405.16709473	CX
260	-0.08942531	-71.8590723321	0.1244454	2.00904632	0.002396	39017.0564889	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.03527973	-0.000258	-0.73	0.03551033	0.03599128	0.03514734	0
1714261800	0.03553793	-0.000188	-0.53	0.03569843	0.03578223	0.03500252	0
1714175400	0.03572574	-0.000385	-1.07	0.03611139	0.03627185	0.035476	0
1714089000	0.03611117	0.00015917	0.44	0.03599195	0.03654529	0.03516602	0
1714002600	0.035952	-0.001223	-3.29	0.03718991	0.03756227	0.03559727	0
1713916200	0.03717478	-0.000274	-0.73	0.03740836	0.03762932	0.03688633	0
1713829800	0.03744829	0.00105411	2.90	0.03837338	0.041106	0.03681038	0
1713743400	0.03639418	4.3E-5	0.12	0.0362768	0.03678553	0.03599359	0
1713657000	0.03635128	0.00048367	1.35	0.03574214	0.03664967	0.03542236	0
1713570600	0.03586761	0.00029961	0.84	0.03549489	0.03667804	0.03337712	0
1713484200	0.035568	0.0012265	3.57	0.03431847	0.0359136	0.03407478	0
1713397800	0.0343415	-0.001342	-3.76	0.03575261	0.03609641	0.03352509	0
1713311400	0.03568346	0.00015772	0.44	0.03551739	0.03599804	0.0345654	0
1713225000	0.03552574	-0.001318	-3.58	0.03837338	0.04090109	0.03490593	0
1713138600	0.03684338	0.00073133	2.03	0.03601909	0.0368749	0.0348147	0
1713052200	0.03611205	-0.00148	-3.94	0.03757362	0.03804911	0.0344971	0
1712965800	0.03759224	-0.001647	-4.20	0.03920504	0.03986947	0.03697568	0
1712879400	0.03923944	-0.000273	-0.69	0.03951323	0.03990444	0.03895829	0
1712793000	0.03951198	0.00077252	1.99	0.03870437	0.03980981	0.03782372	0
1712706600	0.03873946	-0.001418	-3.53	0.04009953	0.04017795	0.03823619	0
1712620200	0.04015734	0.00127392	3.28	0.03837338	0.04070172	0.03801515	0
1712533800	0.03888342	0.00026829	0.69	0.03858679	0.03934254	0.03858616	0
1712447400	0.03861513	0.00053986	1.42	0.03795334	0.03897188	0.03780019	0
1712361000	0.03807527	-0.00026	-0.68	0.03837338	0.0384804	0.03696877	0
1712274600	0.03833491	0.00129629	3.50	0.03699975	0.03880931	0.03646404	0
1712188200	0.03703862	0.00037522	1.02	0.03667852	0.0374815	0.03617376	0
1712101800	0.0366634	-0.002466	-6.30	0.03900998	0.03900998	0.03616711	0
1712015400	0.03912905	-0.000782	-1.96	0.02398059	0.03923517	0.02343627	0
1711929000	0.03991092	0.00089924	2.31	0.03904984	0.03993935	0.03904352	0
1711842600	0.03901168	-0.000131	-0.33	0.0391182	0.03939338	0.03897488	0
1711756200	0.03914317	-0.000483	-1.22	0.03963051	0.03972059	0.03869839	0
1711669800	0.03962621	0.00085587	2.21	0.03892135	0.04010124	0.03861283	0
1711583400	0.03877034	-0.000429	-1.09	0.03920135	0.04014929	0.0382928	0
1711497000	0.03919984	4.0E-5	0.10	0.03907725	0.04006885	0.03887301	0
1711410600	0.03915957	0.0014514	3.85	0.02398059	0.03987333	0.02343627	0
1711324200	0.03770817	0.00166978	4.63	0.03588535	0.03784066	0.03575131	0
1711237800	0.03603839	0.00051427	1.45	0.0356892	0.03689112	0.03530208	0
1711151400	0.03552412	-0.001141	-3.11	0.03668123	0.03731509	0.03489389	0
1711065000	0.03666474	-0.001317	-3.47	0.03804025	0.03819113	0.03619867	0
1710978600	0.03798145	0.00314857	9.04	0.0348002	0.03814114	0.03407627	0
1710892200	0.03483288	-0.003121	-8.22	0.03791828	0.03814597	0.03446688	0
1710805800	0.03795424	-0.00033	-0.86	0.02398059	0.04243466	0.02343627	0
1710719400	0.03828432	0.00175879	4.82	0.03675867	0.03854245	0.03616677	0
1710633000	0.03652553	-0.002467	-6.33	0.03895382	0.0392	0.03641248	0
1710546600	0.03899259	-0.001029	-2.57	0.02398059	0.03949149	0.02343627	0
1710460200	0.04002207	-0.000925	-2.26	0.04090886	0.04131889	0.03843031	0
1710373800	0.04094726	0.00092227	2.30	0.0399848	0.04127625	0.03994888	0
1710287400	0.04002499	-0.000383	-0.95	0.04050236	0.04086385	0.03877381	0
1710201000	0.04040822	0.00174417	4.51	0.02398059	0.04082363	0.02343627	0
1710114600	0.03866405	0.00029527	0.77	0.03835251	0.03919585	0.03823999	0
1710028200	0.03836878	0.00011452	0.30	0.03825531	0.03846233	0.0381108	0
1709941800	0.03825426	0.0006866	1.83	0.03751248	0.03922007	0.03722763	0
1709855400	0.03756766	0.00055777	1.51	0.03694955	0.0381164	0.03681686	0
1709769000	0.03700989	0.00097048	2.69	0.03568933	0.037856	0.03519337	0
1709682600	0.03603941	-0.001931	-5.09	0.03825004	0.03867334	0.03398678	0
1709596200	0.0379709	0.00269685	7.65	0.02398059	0.03834958	0.02343627	0
1709509800	0.03527405	0.00053746	1.55	0.03471984	0.03542071	0.03442978	0
1709423400	0.03473659	-0.000287	-0.82	0.03498725	0.03498725	0.03451708	0
1709337000	0.03502391	0.00061277	1.78	0.0342711	0.035364	0.03405466	0
1709250600	0.03441114	-0.000582	-1.66	0.0348953	0.03564825	0.03388907	0
1709164200	0.03499356	0.00307496	9.63	0.0319426	0.03583909	0.03177534	0
1709077800	0.0319186	0.00138499	4.54	0.0305901	0.03225062	0.03052851	0
1708991400	0.03053361	0.00154543	5.33	0.02398059	0.03210391	0.02343627	0
1708905000	0.02898818	0.00011612	0.40	0.02887682	0.0290948	0.0287204	0
1708818600	0.02887206	0.00038481	1.35	0.0284201	0.02894672	0.0283276	0
1708732200	0.02848725	-0.000242	-0.84	0.02872798	0.02883625	0.02830193	0
1708645800	0.02872971	-0.000365	-1.25	0.02900085	0.02913461	0.0285259	0
1708559400	0.02909477	-0.000201	-0.69	0.02926514	0.02933666	0.0283836	0
1708473000	0.02929528	0.00030726	1.06	0.02901145	0.02965721	0.02845946	0
1708386600	0.02898802	-0.000211	-0.72	0.02398059	0.03254993	0.02343627	0
1708300200	0.02919894	0.0002229	0.77	0.02892092	0.02934341	0.02868826	0
1708213800	0.02897604	-0.000271	-0.93	0.02921142	0.02923655	0.02837853	0
1708127400	0.02924685	0.0001461	0.50	0.02909042	0.02941322	0.02892629	0
1708041000	0.02910075	4.8E-5	0.17	0.02902865	0.02959976	0.02876227	0
1707954600	0.02905271	0.00123387	4.44	0.02785401	0.02915263	0.02759559	0
1707868200	0.02781884	-0.000198	-0.71	0.02798272	0.02821362	0.02710286	0
1707781800	0.02801657	0.00103011	3.82	0.02398059	0.02818422	0.02343627	0
1707695400	0.02698646	0.00020585	0.77	0.02671201	0.02719342	0.02665386	0
1707609000	0.02678061	0.0003675	1.39	0.02644911	0.02697374	0.02626657	0
1707522600	0.02641311	0.00100878	3.97	0.02540977	0.0269952	0.02534726	0
1707436200	0.02540433	0.00060391	2.44	0.02487399	0.02554198	0.02484512	0
1707349800	0.02480042	0.00064999	2.69	0.0241408	0.02485299	0.02395022	0
1707263400	0.02415043	0.00026649	1.12	0.02388667	0.02427538	0.02381195	0
1707177000	0.02388394	5.8E-5	0.24	0.02398059	0.02434979	0.02343627	0
1707090600	0.02382553	-0.000236	-0.98	0.0240665	0.02413193	0.02372761	0
1707004200	0.02406121	-0.000112	-0.46	0.02418258	0.02427685	0.02404491	0
1706917800	0.02417285	7.1E-5	0.29	0.0241216	0.02432076	0.02384701	0
1706831400	0.02410198	0.00023816	1.00	0.0238476	0.02422885	0.02344776	0
1706745000	0.02386382	-0.000117	-0.49	0.02408486	0.02449226	0.02370294	0
1706658600	0.02398061	-0.000233	-0.96	0.02418151	0.02451206	0.0239176	0
1706572200	0.02421391	0.00066782	2.84	0.02398059	0.0242452	0.02343627	0
1706485800	0.02354609	-4.8E-5	-0.20	0.02359281	0.02396388	0.02330581	0
1706399400	0.02359401	0.0001436	0.61	0.02340032	0.02362614	0.02319439	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