GVT Coin Values GVT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $0.2155000 | $0.1598000 | $0.2220000 | $0.1598000 |
2021-12-09 | $0.1598000 | $0.1599000 | $0.1601000 | $0.1597000 |
2021-12-10 | $0.1238000 | $0.3122000 | $0.3122000 | $0.1175000 |
2021-12-11 | $0.3122000 | $0.4085000 | $0.4085000 | $0.1538000 |
2021-12-12 | $0.4085000 | $0.4131000 | $0.4131000 | $0.4131000 |
2021-12-13 | $0.8980000 | $0.8374000 | $0.8374000 | $0.8374000 |
2021-12-14 | $0.8374000 | $0.8671000 | $0.8671000 | $0.8671000 |
2021-12-15 | $0.8671000 | $0.8760000 | $0.8760000 | $0.8760000 |
2021-12-16 | $0.4017000 | $0.4022000 | $0.4026000 | $0.4014000 |
2021-12-20 | $0.8368000 | $0.8407000 | $0.8407000 | $0.8407000 |
2021-12-21 | $0.3942000 | $0.3962000 | $0.3973000 | $0.3942000 |
2021-12-22 | $0.4014000 | $0.1433000 | $0.3977000 | $0.1433000 |
2021-12-23 | $0.1433000 | $0.1479000 | $0.1479000 | $0.1479000 |
2021-12-24 | $0.1480000 | $0.1456000 | $0.1456000 | $0.1456000 |
2021-12-25 | $0.1457000 | $0.1270000 | $0.2053000 | $0.1270000 |
2021-12-26 | $0.9037000 | $0.9102000 | $0.9102000 | $0.9102000 |
2021-12-27 | $0.9102000 | $0.9088000 | $0.9088000 | $0.9088000 |
2021-12-28 | $0.1252000 | $0.1249000 | $0.1252000 | $0.1248000 |
2021-12-30 | $0.1263000 | $0.1851000 | $0.1851000 | $0.1291000 |
2021-12-31 | $0.1851000 | $0.1847000 | $0.1847000 | $0.1836000 |
2022-01-01 | $0.8279000 | $0.8555000 | $0.8555000 | $0.8555000 |
2022-01-02 | $0.1891000 | $0.1892000 | $0.1893000 | $0.1890000 |
2022-01-03 | $0.8477000 | $0.8323000 | $0.8323000 | $0.8323000 |
2022-01-04 | $0.8324000 | $0.8212000 | $0.8212000 | $0.8212000 |
2022-01-05 | $0.8212000 | $0.7783000 | $0.7783000 | $0.7783000 |
2022-01-06 | $0.7783000 | $0.7723000 | $0.7723000 | $0.7723000 |
2022-01-07 | $0.1710000 | $0.0898 | $0.1605000 | $0.0898 |
2022-01-08 | $0.7445000 | $0.7470000 | $0.7470000 | $0.7470000 |
2022-01-09 | $0.0866 | $0.0863 | $0.0866 | $0.0863 |
2022-01-10 | $0.7503000 | $0.7496000 | $0.7496000 | $0.7496000 |
2022-01-11 | $0.0867 | $0.0916 | $0.3197000 | $0.0909 |
2022-01-12 | $0.7660000 | $0.7870000 | $0.7870000 | $0.7870000 |
2022-01-13 | $0.7870000 | $0.7630000 | $0.7630000 | $0.7630000 |
2022-01-14 | $0.0918 | $0.0913 | $0.0918 | $0.0913 |
2022-01-16 | $0.7722000 | $0.7724000 | $0.7724000 | $0.7724000 |
2022-01-17 | $0.7724000 | $0.7567000 | $0.7567000 | $0.7567000 |
2022-01-18 | $0.0909 | $0.0924 | $0.0924 | $0.0883 |
2022-01-19 | $0.7593000 | $0.7473000 | $0.7473000 | $0.7473000 |
2022-01-20 | $0.7468000 | $0.7293000 | $0.7293000 | $0.7293000 |
2022-01-21 | $0.7293000 | $0.6535000 | $0.6535000 | $0.6535000 |
2022-01-22 | $0.6535000 | $0.6286000 | $0.6286000 | $0.6286000 |
2022-01-23 | $0.6286000 | $0.6503000 | $0.6503000 | $0.6503000 |
2022-01-24 | $0.6503000 | $0.6577000 | $0.6577000 | $0.6577000 |
2022-01-25 | $0.6577000 | $0.6626000 | $0.6626000 | $0.6626000 |
2022-01-26 | $0.6626000 | $0.6600000 | $0.6600000 | $0.6600000 |
2022-01-27 | $0.0720 | $0.0719 | $0.0720 | $0.0715 |
2022-01-28 | $0.6664000 | $0.6764000 | $0.6764000 | $0.6764000 |
2022-01-29 | $0.6764000 | $0.6843000 | $0.6843000 | $0.6843000 |
2022-01-30 | $0.6843000 | $0.6793000 | $0.6793000 | $0.6793000 |
2022-01-31 | $0.6793000 | $0.6898000 | $0.6898000 | $0.6898000 |
2022-02-01 | $0.6898000 | $0.6939000 | $0.6939000 | $0.6939000 |
2022-02-02 | $0.0815 | $0.0815 | $0.0817 | $0.0815 |
2022-02-04 | $0.6689000 | $0.7453000 | $0.7453000 | $0.7453000 |
2022-02-05 | $0.7453000 | $0.7422000 | $0.7422000 | $0.7422000 |
2022-02-06 | $0.7422000 | $0.7600000 | $0.7600000 | $0.7600000 |
2022-02-07 | $0.7600000 | $0.7860000 | $0.7860000 | $0.7860000 |
2022-02-08 | $0.7860000 | $0.7899000 | $0.7899000 | $0.7899000 |
2022-02-09 | $0.0911 | $0.0910 | $0.0912 | $0.0910 |
2022-02-10 | $0.7961000 | $0.7801000 | $0.7801000 | $0.7801000 |
2022-02-11 | $0.7801000 | $0.7598000 | $0.7598000 | $0.7598000 |
2022-02-12 | $0.7598000 | $0.7569000 | $0.7569000 | $0.7569000 |
2022-02-13 | $0.7569000 | $0.7539000 | $0.7539000 | $0.7539000 |
2022-02-14 | $0.0839 | $0.0837 | $0.0841 | $0.0837 |
2022-02-16 | $0.7988000 | $0.7866000 | $0.7866000 | $0.7866000 |
2022-02-17 | $0.7866000 | $0.7266000 | $0.7266000 | $0.7266000 |
2022-02-18 | $0.7266000 | $0.7167000 | $0.7167000 | $0.7167000 |
2022-02-19 | $0.7167000 | $0.7187000 | $0.7187000 | $0.7187000 |
2022-02-20 | $0.7187000 | $0.6881000 | $0.6881000 | $0.6881000 |
2022-02-21 | $0.6881000 | $0.6637000 | $0.6637000 | $0.6637000 |
2022-02-22 | $0.0750 | $0.0751 | $0.0755 | $0.0750 |
2022-02-24 | $0.6679000 | $0.6873000 | $0.6873000 | $0.6873000 |
2022-02-25 | $0.6873000 | $0.7032000 | $0.7032000 | $0.7032000 |
2022-02-26 | $0.7032000 | $0.7013000 | $0.7013000 | $0.7013000 |
2022-02-27 | $0.7013000 | $0.6759000 | $0.6759000 | $0.6759000 |
2022-02-28 | $0.6759000 | $0.7745000 | $0.7745000 | $0.7745000 |
2022-03-01 | $0.7740000 | $0.7962000 | $0.7962000 | $0.7962000 |
2022-03-02 | $0.7962000 | $0.7873000 | $0.7873000 | $0.7873000 |
2022-03-03 | $0.7873000 | $0.7611000 | $0.7611000 | $0.7611000 |
2022-03-04 | $0.7611000 | $0.7016000 | $0.7016000 | $0.7016000 |
2022-03-05 | $0.0766 | $0.7447000 | $0.7447000 | $0.0779 |
2022-03-06 | $0.7062000 | $0.6886000 | $0.6886000 | $0.6886000 |
2022-03-07 | $0.6886000 | $0.6815000 | $0.6815000 | $0.6815000 |
2022-03-08 | $0.6815000 | $0.6944000 | $0.6944000 | $0.6944000 |
2022-03-09 | $0.6944000 | $0.7520000 | $0.7520000 | $0.7520000 |
2022-03-10 | $0.7520000 | $0.7068000 | $0.7068000 | $0.7068000 |
2022-03-11 | $0.7068000 | $0.6942000 | $0.6942000 | $0.6942000 |
2022-03-12 | $0.7143000 | $0.7145000 | $0.7148000 | $0.7138000 |
2022-03-13 | $0.6954000 | $0.6773000 | $0.6773000 | $0.6773000 |
2022-03-14 | $0.7030000 | $0.7024000 | $0.7032000 | $0.7020000 |
2022-03-15 | $0.7238000 | $0.7314000 | $0.7317000 | $0.1703000 |
2022-03-16 | $0.7314000 | $0.7321000 | $0.7322000 | $0.7314000 |
2022-03-17 | $0.7371000 | $0.7339000 | $0.7339000 | $0.7339000 |
2022-03-18 | $0.7339000 | $0.7489000 | $0.7489000 | $0.7489000 |
2022-03-19 | $0.7489000 | $0.7569000 | $0.7569000 | $0.7569000 |
2022-03-20 | $0.7569000 | $0.7391000 | $0.7391000 | $0.7391000 |
2022-03-21 | $0.7391000 | $0.7355000 | $0.7355000 | $0.7355000 |
2022-03-22 | $0.2898000 | $0.2895000 | $0.2898000 | $0.2892000 |
2022-03-23 | $0.7595000 | $0.7688000 | $0.7688000 | $0.7688000 |
2022-03-24 | $0.3040000 | $0.3045000 | $0.3045000 | $0.3037000 |
2022-03-25 | $0.7886000 | $0.7944000 | $0.7944000 | $0.7944000 |
2022-03-26 | $0.7944000 | $0.7982000 | $0.7982000 | $0.7982000 |
2022-03-27 | $0.7982000 | $0.8394000 | $0.8394000 | $0.8394000 |
2022-03-28 | $0.8394000 | $0.8445000 | $0.8445000 | $0.8445000 |
2022-03-29 | $0.8445000 | $0.8502000 | $0.8502000 | $0.8502000 |
2022-03-30 | $0.8502000 | $0.8433000 | $0.8433000 | $0.8433000 |
2022-03-31 | $0.8433000 | $0.8158000 | $0.8158000 | $0.8158000 |
2022-04-01 | $0.3286000 | $0.3279000 | $0.3290000 | $0.3278000 |
2022-04-02 | $0.8297000 | $0.8211000 | $0.8211000 | $0.8211000 |
2022-04-03 | $0.3448000 | $0.3451000 | $0.3454000 | $0.3448000 |
2022-04-04 | $0.8317000 | $0.8354000 | $0.8354000 | $0.8354000 |
2022-04-05 | $0.8352000 | $0.8154000 | $0.8154000 | $0.8154000 |
2022-04-06 | $0.8154000 | $0.7737000 | $0.7737000 | $0.7737000 |
2022-04-07 | $0.7737000 | $0.7789000 | $0.7789000 | $0.7789000 |
2022-04-08 | $0.7789000 | $0.7575000 | $0.7575000 | $0.7575000 |
2022-04-09 | $0.7575000 | $0.7664000 | $0.7664000 | $0.7664000 |
2022-04-10 | $0.3263000 | $0.3261000 | $0.3266000 | $0.3261000 |
2022-04-11 | $0.7554000 | $0.7085000 | $0.7085000 | $0.7085000 |
2022-04-12 | $0.7085000 | $0.7184000 | $0.7184000 | $0.7184000 |
2022-04-13 | $0.7184000 | $0.7374000 | $0.7374000 | $0.7374000 |
2022-04-14 | $0.7374000 | $0.7154000 | $0.7154000 | $0.7154000 |
2022-04-15 | $0.3025000 | $0.1852000 | $0.3044000 | $0.1852000 |
2022-04-16 | $0.7269000 | $0.7238000 | $0.7238000 | $0.7238000 |
2022-04-17 | $0.7238000 | $0.7112000 | $0.7112000 | $0.7112000 |
2022-04-18 | $0.7112000 | $0.7313000 | $0.7313000 | $0.7313000 |
2022-04-19 | $0.7313000 | $0.7438000 | $0.7438000 | $0.7438000 |
2022-04-20 | $0.7438000 | $0.7414000 | $0.7414000 | $0.7414000 |
2022-04-21 | $0.7414000 | $0.7256000 | $0.7256000 | $0.7256000 |
2022-04-22 | $0.7256000 | $0.7117000 | $0.7117000 | $0.7117000 |
2022-04-23 | $0.7117000 | $0.7069000 | $0.7069000 | $0.7069000 |
2022-04-24 | $0.7069000 | $0.7072000 | $0.7072000 | $0.7072000 |
2022-04-25 | $0.7072000 | $0.7246000 | $0.7246000 | $0.7246000 |
2022-04-26 | $0.7246000 | $0.6831000 | $0.6831000 | $0.6831000 |
2022-04-27 | $0.6831000 | $0.7034000 | $0.7034000 | $0.7034000 |
2022-04-28 | $0.7034000 | $0.7123000 | $0.7123000 | $0.7123000 |
2022-04-29 | $0.7123000 | $0.6916000 | $0.6916000 | $0.6916000 |
2022-04-30 | $0.6916000 | $0.6747000 | $0.6747000 | $0.6747000 |
2022-05-01 | $0.6747000 | $0.6896000 | $0.6896000 | $0.6896000 |
2022-05-02 | $0.6896000 | $0.6902000 | $0.6902000 | $0.6902000 |
2022-05-03 | $0.6902000 | $0.6760000 | $0.6760000 | $0.6760000 |
2022-05-04 | $0.6760000 | $0.7111000 | $0.7111000 | $0.7111000 |
2022-05-05 | $0.7111000 | $0.6549000 | $0.6549000 | $0.6549000 |
2022-05-06 | $0.6549000 | $0.6453000 | $0.6453000 | $0.6453000 |
2022-05-07 | $0.6453000 | $0.6356000 | $0.6356000 | $0.6356000 |
2022-05-08 | $0.6356000 | $0.6099000 | $0.6099000 | $0.6099000 |
2022-05-09 | $0.1534000 | $0.1370000 | $0.1373000 | $0.1370000 |
2022-05-10 | $0.1356000 | $0.1424000 | $0.1424000 | $0.1424000 |
2022-05-11 | $0.1424000 | $0.1263000 | $0.1263000 | $0.1263000 |
2022-05-12 | $0.5200000 | $0.5182000 | $0.5182000 | $0.5182000 |
2022-05-13 | $0.5182000 | $0.5241000 | $0.5241000 | $0.5241000 |
2022-05-14 | $0.5241000 | $0.5385000 | $0.5385000 | $0.5385000 |
2022-05-15 | $0.5385000 | $0.5608000 | $0.5608000 | $0.5608000 |
2022-05-16 | $0.5608000 | $0.5347000 | $0.5347000 | $0.5347000 |
2022-05-17 | $0.5347000 | $0.5451000 | $0.5451000 | $0.5451000 |
2022-05-18 | $0.5451000 | $0.5137000 | $0.5137000 | $0.5137000 |
2022-05-19 | $0.5137000 | $0.5427000 | $0.5427000 | $0.5427000 |
2022-05-20 | $0.5427000 | $0.5227000 | $0.5227000 | $0.5227000 |
2022-05-21 | $0.5227000 | $0.5270000 | $0.5270000 | $0.5270000 |
2022-05-22 | $0.5270000 | $0.5423000 | $0.5423000 | $0.5423000 |
2022-05-23 | $0.5423000 | $0.5210000 | $0.5210000 | $0.5210000 |
2022-05-24 | $0.5210000 | $0.5313000 | $0.5313000 | $0.5313000 |
2022-05-25 | $0.1203000 | $0.1202000 | $0.1203000 | $0.1202000 |
Pair | Exchange |
---|---|
GVT/BTC | binance |
GVT/ETH | binance |
GVT/BTC | coinbene |
GVT/WETH | ddex |
GVT/ETH | etherdelta |
GVT/ETH | ethermium |
GVT/ETH | gateio |
GVT/USDT | gateio |
GVT/ETH | hitbtc |
GVT/ETH | idex |
GVT/BTC | kucoin |
GVT/ETH | kucoin |
GVT/XRP | nuex |
GVT/BTC | yobit |
GVT/DOGE | yobit |
GVT/ETH | yobit |
GVT/RUR | yobit |
GVT/USD | yobit |
GVT/WAVES | yobit |
Genesis Vision is a private trust fund management. GVT is an Ethereum-based ERC20 token that serves as currency in Genesis Vision's ecosystem. It is used for all investment operations and profit distributions.
Sorry, detailed technology about Genesis Vision is not currently available
Sorry, detailed features about Genesis Vision is not currently available