×
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  4,931Markets:  20,579Market Cap:  $196,323,263,72324h Vol:  $56,965,479,994BTC Dominance:  66.5%
Advertise
Market Cap:  $196,323,263,72324h Vol:  $56,965,479,994BTC Dominance:  66.5%Cryptocurrencies:  4,931Markets:  20,579

GNY (GNY)

$0.127107 USD (17.65%)
0.00001760 BTC (18.16%)
0.00088560 ETH (18.50%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $24,452,483 USD
    3,387 BTC
    170,369 ETH
  • Volume (24h)
    $29,647.80 USD
    4.10607189 BTC
    206.56617655 ETH
  • Circulating Supply
    192,376,657 GNY
  • Total Supply
    400,000,000 GNY

  • Historical data for GNY

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Dec 13, 2019
    0.113081
    0.128250
    0.088699
    0.127975
    29,850.25
    24,619,451
    Dec 12, 2019
    0.115933
    0.117145
    0.097074
    0.113097
    20,810.78
    21,757,230
    Dec 11, 2019
    0.118215
    0.119282
    0.109133
    0.115907
    21,424.24
    22,297,788
    Dec 10, 2019
    0.120952
    0.121609
    0.100605
    0.118214
    28,610.83
    22,741,697
    Dec 09, 2019
    0.168014
    0.168750
    0.089439
    0.120928
    24,580.52
    23,263,795
    Dec 08, 2019
    0.174549
    0.179139
    0.147317
    0.167972
    41,244.87
    32,313,941
    Dec 07, 2019
    0.176371
    0.180702
    0.170290
    0.174549
    29,371.59
    33,579,135
    Dec 06, 2019
    0.165989
    0.176879
    0.159617
    0.176345
    29,650.96
    33,924,715
    Dec 05, 2019
    0.132663
    0.174995
    0.118828
    0.166001
    30,900.10
    31,934,672
    Dec 04, 2019
    0.127249
    0.136312
    0.087559
    0.132663
    27,756.47
    25,521,317
    Dec 03, 2019
    0.121165
    0.129737
    0.111512
    0.127260
    13,683.50
    24,481,936
    Dec 02, 2019
    0.110567
    0.127477
    0.102054
    0.121037
    14,203.17
    23,284,760
    Dec 01, 2019
    0.112074
    0.112622
    0.106001
    0.110572
    18,971.45
    21,271,386
    Nov 30, 2019
    0.115022
    0.116342
    0.108835
    0.112049
    11,271.76
    21,555,666
    Nov 29, 2019
    0.110615
    0.115837
    0.106128
    0.115022
    14,694.54
    22,127,567
    Nov 28, 2019
    0.101730
    0.112061
    0.084686
    0.110620
    22,761.26
    21,280,776
    Nov 27, 2019
    0.100948
    0.104994
    0.091701
    0.101262
    10,520.10
    19,480,493
    Nov 26, 2019
    0.097615
    0.102286
    0.081003
    0.102065
    19,527.65
    19,634,914
    Nov 25, 2019
    0.081163
    0.098629
    0.076379
    0.097669
    30,358.58
    18,789,151
    Nov 24, 2019
    0.083387
    0.083832
    0.080177
    0.080966
    19,386.93
    15,575,955
    Nov 23, 2019
    0.083258
    0.085212
    0.078417
    0.083385
    21,619.94
    16,041,414
    Nov 22, 2019
    0.088858
    0.090327
    0.078846
    0.083242
    21,641.51
    16,013,845
    Nov 21, 2019
    0.096441
    0.096599
    0.082782
    0.088858
    24,338.24
    17,094,174
    Nov 20, 2019
    0.100338
    0.100755
    0.088977
    0.096440
    27,454.27
    18,552,818
    Nov 19, 2019
    0.103042
    0.104430
    0.095024
    0.100338
    21,103.29
    19,302,632
    Nov 18, 2019
    0.098796
    0.103203
    0.092160
    0.102985
    25,975.76
    19,811,930
    Nov 17, 2019
    0.099975
    0.102298
    0.097989
    0.098770
    25,287.42
    19,001,060
    Nov 16, 2019
    0.091058
    0.101726
    0.089409
    0.099975
    24,614.21
    19,232,804
    Nov 15, 2019
    0.094618
    0.094703
    0.084352
    0.091037
    19,359.42
    17,513,398
    Nov 14, 2019
    0.093709
    0.095769
    0.091979
    0.094618
    38,895.11
    18,202,326

    * Earliest data in range (UTC time)

    ** Latest data in range (UTC time)

About GNY

GNY describes itself as a proven machine learning predictive platform for the blockchain. GNY reportedly identifies repeatable patterns and learning components that constantly adapt to behavior. GNY claims to be able to predict a user’s behavior so they can be targeted with contextually relevant messages that drive desired actions.

GNY Statistics

GNY Price
$0.127107 USD
GNY ROI
-43.81%
Market Rank
#245
Market Cap
$24,452,483 USD
24 Hour Volume
$29,647.80 USD
Circulating Supply
192,376,657 GNY
Total Supply
400,000,000 GNY
Max Supply
No Data
All Time High
$0.227653 USD
(May 15, 2019)
All Time Low
$0.029805 USD
(Sep 02, 2019)
52 Week High / Low
$0.227653 USD /
$0.029805 USD
90 Day High / Low
$0.180702 USD /
$0.035215 USD
30 Day High / Low
$0.180702 USD /
$0.076379 USD
7 Day High / Low
$0.180702 USD /
$0.088699 USD
24 Hour High / Low
$0.128250 USD /
$0.106243 USD
Yesterday's High / Low
$0.128250 USD /
$0.088699 USD
Yesterday's Open / Close
$0.113081 USD /
$0.127975 USD
Yesterday's Change
$0.014894 USD (13.17%)
Yesterday's Volume
$29,850.25 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.