Market Cap:

Genesis Vision Genesis Vision (GVT)

8.85 USD (-0.94%)
0.00138534 BTC (2.65%)
0.04115467 ETH (7.61%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
37,111,013 USD
5,812 BTC
172,656 ETH
Volume (24h)
1,661,931 USD
260.27 BTC
7,732 ETH
Circulating Supply
4,195,290 GVT
Total Supply
4,436,644 GVT

Historical data for Genesis Vision

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 9.23 9.28 8.61 8.83 1,189,460 38,716,416
Sep 23, 2018 8.78 9.68 8.58 9.22 1,764,300 36,840,263
Sep 22, 2018 9.13 9.17 8.50 8.78 1,220,510 38,291,324
Sep 21, 2018 9.18 9.94 8.91 9.13 2,396,950 38,495,048
Sep 20, 2018 9.18 9.92 8.97 9.20 2,888,420 38,520,274
Sep 19, 2018 8.22 9.39 8.16 9.11 2,490,670 34,468,125
Sep 18, 2018 8.08 8.35 7.94 8.19 1,087,040 33,885,304
Sep 17, 2018 8.92 9.23 7.86 8.11 1,539,280 37,414,130
Sep 16, 2018 8.67 8.96 8.33 8.89 1,424,750 36,358,133
Sep 15, 2018 8.36 9.03 8.26 8.61 1,450,790 35,074,071
Sep 14, 2018 8.53 9.24 8.20 8.38 1,799,310 35,803,707
Sep 13, 2018 8.90 9.29 8.11 8.55 3,436,200 37,339,112
Sep 12, 2018 8.03 9.49 7.85 8.88 7,260,950 33,680,680
Sep 11, 2018 6.93 8.21 6.88 8.05 6,203,620 28,822,202
Sep 10, 2018 6.28 6.93 6.28 6.89 2,301,020 26,040,567
Sep 09, 2018 5.82 6.53 5.75 6.30 2,718,280 21,688,065
Sep 08, 2018 6.26 6.38 5.75 5.84 2,260,590 23,312,305
Sep 07, 2018 6.13 6.42 6.11 6.26 2,383,210 22,853,212
Sep 06, 2018 5.94 6.14 5.63 6.14 2,186,450 22,137,125
Sep 05, 2018 7.28 7.32 5.94 5.94 2,531,640 27,136,455
Sep 04, 2018 7.20 7.37 7.16 7.27 2,898,090 26,829,330
Sep 03, 2018 6.46 7.36 6.42 7.19 2,855,430 24,089,927
Sep 02, 2018 6.49 6.65 6.38 6.47 2,560,610 24,169,756
Sep 01, 2018 6.23 6.60 6.23 6.49 2,649,550 23,232,925
Aug 31, 2018 6.08 6.34 6.00 6.24 2,608,490 22,673,270
Aug 30, 2018 6.43 6.49 5.86 6.08 2,570,240 23,961,187
Aug 29, 2018 6.92 6.98 6.36 6.43 2,949,740 25,800,049
Aug 28, 2018 6.56 7.03 6.41 6.90 3,172,990 24,447,053
Aug 27, 2018 5.58 6.77 5.52 6.55 4,303,970 20,789,107
Aug 26, 2018 5.67 5.67 5.34 5.56 2,466,430 21,124,294
* Earliest data in range (UTC time)
** Latest data in range (UTC time)