Rank 1852
Genesis Vision (GVT)
GVT
Just now
£ 4.254 (-1.7%)
Mkt. Cap.
£ 18.87 M
Vol. 24H
GVT 0 (£ 0)
Open 24h
£ 4.327
Low/High 24h
£ 4.240 - £ 4.333
Last trade
GVT 0 ( £ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Website Live Widget For Genesis Vision (GVT)

Genesis Vision (GVT)
6.066 GBP (-1.7%)
Rank

1852
MARKET CAP

£ 26.91 M
VOLUME (24H)

£ 0

Historical data for Genesis Vision (GVT)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-03 4.404 4.705 4.277 4.446 22,835.016
2017-12-04 4.467 4.993 4.298 4.922 57,232.809
2017-12-05 5.799 6.164 4.558 4.558 47,533.974
2017-12-06 5.582 5.904 3.548 3.983 21,855.061
2017-12-07 3.794 4.782 2.819 3.380 8,175.779
2017-12-08 3.120 4.242 3.120 3.744 44,057.782
2017-12-09 3.801 3.801 2.644 3.443 79,160.067
2017-12-10 3.822 5.280 2.812 3.780 74,355.782
2017-12-11 3.857 4.348 3.653 4.039 26,301.363
2017-12-12 3.850 4.221 3.555 3.885 89,235.753
2017-12-13 3.927 4.453 3.597 4.340 1,303,736.585
2017-12-14 4.642 4.656 3.702 3.983 3,002,301.304
2017-12-15 4.376 4.768 4.214 4.572 3,432,820.971
2017-12-16 4.509 6.276 4.277 5.084 4,947,049.368
2017-12-17 5.056 5.981 4.901 5.638 4,742,313.424
2017-12-18 5.203 6.016 5.042 5.631 4,225,385.851
2017-12-19 5.294 5.308 4.852 4.937 2,752,745.328
2017-12-20 4.691 5.210 4.607 4.979 2,336,348.157
2017-12-21 4.355 4.621 3.815 4.502 1,080,676.376
2017-12-22 4.740 5.028 4.340 4.446 1,082,531.609
2017-12-23 4.263 5.722 4.249 5.434 2,276,737.671
2017-12-24 5.448 6.718 5.203 5.308 2,192,237.792
2017-12-25 6.044 6.374 4.880 5.259 1,513,891.473
2017-12-26 5.140 6.262 5.028 5.448 1,160,685.601
2017-12-27 5.091 5.554 5.070 5.196 916,635.084
2017-12-28 5.224 5.547 5.147 5.385 916,617.329
2017-12-29 4.691 5.084 4.530 5.049 803,367.616
2017-12-30 5.582 6.837 5.526 6.521 1,214,885.502
2017-12-31 6.332 8.288 5.995 7.847 2,250,247.268
2018-01-01 8.611 10.343 7.047 8.807 4,423,513.283
2018-01-02 9.053 9.943 8.492 8.990 1,897,832.641
2018-01-03 9.011 14.038 8.323 12.573 3,958,833.842
2018-01-04 14.038 18.771 11.900 16.535 7,000,346.255
2018-01-05 16.738 29.872 14.929 23.841 13,709,849.703
2018-01-06 22.397 35.446 20.756 24.150 13,342,782.627
2018-01-07 22.137 26.253 20.195 22.859 5,408,009.781
2018-01-08 22.095 23.224 20.531 21.681 3,758,572.494
2018-01-09 22.355 25.875 19.781 19.886 4,168,434.451
2018-01-10 17.741 18.947 15.006 15.967 2,862,634.114
2018-01-11 16.605 22.404 16.415 21.359 3,336,429.615
2018-01-12 21.983 37.396 18.827 19.613 12,223,767.398
2018-01-13 18.785 19.417 17.607 17.825 2,360,481.035
2018-01-14 17.818 18.982 14.838 15.469 1,771,871.603
2018-01-15 12.804 15.595 10.175 11.745 2,217,648.036
2018-01-16 11.626 14.122 10.644 13.302 1,733,478.414
2018-01-17 13.316 14.557 12.334 12.958 1,402,551.806
2018-01-18 13.358 14.578 13.155 13.912 1,006,902.885
2018-01-19 15.434 17.060 14.999 16.885 1,556,818.560
2018-01-20 15.251 15.356 13.575 13.891 1,034,699.887
2018-01-21 13.007 13.575 12.517 12.937 827,503.748
2018-01-22 12.986 13.316 12.496 12.622 724,095.868
2018-01-23 13.288 14.466 13.113 13.625 830,052.583
2018-01-24 13.323 13.519 12.236 12.601 491,546.948
2018-01-25 12.524 12.622 11.612 12.285 587,583.758
2018-01-26 12.678 15.791 12.573 15.090 2,793,569.613
2018-01-27 15.497 23.091 15.420 17.741 20,264,285.453
2018-01-28 16.934 17.285 15.209 15.385 2,229,053.532
2018-01-29 13.842 14.403 12.496 13.603 1,334,178.264
2018-01-30 13.765 14.249 12.825 13.365 819,733.282
2018-01-31 11.914 12.348 10.616 11.444 1,161,337.446
2018-02-01 11.135 11.654 9.529 11.023 861,885.400
2018-02-02 11.493 12.453 11.486 12.033 698,131.800
2018-02-03 10.686 10.743 8.653 9.740 909,880.391
2018-02-04 8.218 8.358 6.809 7.636 524,536.859
2018-02-05 8.471 9.445 7.615 8.919 807,274.120
2018-02-06 8.793 9.740 8.723 8.919 704,218.934
2018-02-07 9.677 12.341 9.677 11.507 44,525.664
2018-02-08 12.117 12.804 10.588 11.282 544,123.127
2018-02-09 11.114 11.360 9.915 10.224 548,642.432
2018-02-10 9.649 10.090 9.256 9.635 456,810.828
2018-02-11 10.609 11.563 10.469 11.261 724,156.059
2018-02-12 10.799 11.184 10.427 10.490 615,174.913
2018-02-13 11.647 12.103 11.444 12.012 440,283.981
2018-02-14 12.797 13.716 12.608 13.309 1,638,307.472
2018-02-15 13.519 15.504 13.218 14.564 2,468,626.438
2018-02-16 15.868 21.780 15.700 21.555 12,016,302.569
2018-02-17 19.893 23.617 17.341 18.827 30,838,625.809
2018-02-18 20.209 22.011 19.164 19.788 6,134,715.349
2018-02-19 19.921 19.928 16.023 16.135 2,795,909.172
2018-02-20 15.020 17.502 14.739 16.843 2,951,102.077
2018-02-21 15.826 16.920 15.286 15.798 2,097,184.744
2018-02-22 16.324 17.103 15.434 16.135 1,578,862.064
2018-02-23 15.385 15.763 14.627 15.300 875,618.457
2018-02-24 15.146 15.497 14.824 15.167 718,829.780
2018-02-25 16.296 19.473 15.939 18.112 5,211,285.701
2018-02-26 18.582 20.658 18.316 18.463 4,265,555.255
2018-02-27 18.007 19.648 17.039 18.386 2,434,805.726
2018-02-28 19.431 22.228 19.290 20.994 6,480,594.060
2018-03-01 21.127 25.706 20.496 24.023 7,644,669.493
2018-03-02 24.942 28.034 23.799 26.688 12,153,243.826
2018-03-03 26.940 28.413 25.005 25.671 8,932,844.426
2018-03-04 25.524 26.155 23.392 23.792 3,430,673.052
2018-03-05 22.327 25.152 21.941 24.914 4,520,353.722
2018-03-06 23.042 25.931 21.436 25.622 10,520,927.675
2018-03-07 24.052 27.894 23.196 27.081 13,478,114.355
2018-03-08 27.081 27.326 21.688 24.192 10,686,968.257
2018-03-09 23.000 25.166 21.969 22.986 4,336,140.203
2018-03-10 24.935 26.099 23.918 24.269 3,205,754.980
2018-03-11 23.245 23.638 21.506 22.305 3,733,194.260
2018-03-12 22.474 23.070 19.199 21.001 8,364,866.359
2018-03-13 18.842 19.017 16.156 16.317 8,234,512.030
2018-03-14 16.429 17.965 15.174 16.149 7,590,666.408
2018-03-15 16.177 19.634 15.427 18.175 10,516,886.742
2018-03-16 17.250 18.463 16.584 16.703 9,551,491.170
2018-03-17 17.411 18.715 15.153 17.320 7,553,360.851
2018-03-18 18.203 19.304 17.958 18.715 8,087,531.528
2018-03-19 19.381 19.381 18.519 18.806 7,800,517.300
2018-03-20 18.792 19.185 17.755 18.168 7,772,187.140
2018-03-21 17.741 18.351 16.892 17.243 5,911,663.688
2018-03-22 17.656 20.861 17.004 18.849 11,042,490.808
2018-03-23 18.028 18.028 17.194 17.397 8,039,957.165
2018-03-24 17.264 18.898 17.159 18.252 7,169,904.527
2018-03-25 17.558 18.680 16.605 17.194 7,968,258.295
2018-03-26 16.528 16.626 15.714 16.352 6,011,688.090
2018-03-27 16.668 18.477 16.535 18.316 8,506,134.286
2018-03-28 16.352 16.549 14.859 14.922 6,682,671.626
2018-03-29 14.389 15.160 13.891 15.062 6,569,529.331
2018-03-30 15.258 17.285 14.873 15.146 9,681,999.919
2018-03-31 14.908 15.392 13.589 13.835 6,981,258.582
2018-04-01 14.319 14.810 14.017 14.101 6,064,825.152
2018-04-02 14.817 15.104 14.129 14.396 7,075,373.460
2018-04-03 13.197 13.281 11.493 12.475 6,817,621.678
2018-04-04 12.425 12.559 11.605 11.928 4,739,805.357
2018-04-05 11.654 12.489 11.465 11.591 4,899,529.460
2018-04-06 12.082 12.222 11.759 11.970 4,908,163.494
2018-04-07 12.201 12.727 11.991 12.404 4,707,544.845
2018-04-08 11.942 12.376 11.731 11.766 4,959,420.332
2018-04-09 11.914 11.998 11.717 11.977 5,817,641.826
2018-04-10 12.166 12.292 11.998 12.229 6,284,568.133
2018-04-11 13.898 14.122 12.559 13.176 6,159,407.246
2018-04-12 13.127 13.828 12.853 13.246 6,295,476.430
2018-04-13 13.484 13.779 13.246 13.358 5,547,220.203
2018-04-14 13.947 14.417 13.870 14.235 5,328,495.568
2018-04-15 13.723 14.403 13.372 13.758 6,860,734.650
2018-04-16 13.456 14.052 13.281 13.498 5,653,567.871
2018-04-17 13.954 14.704 13.954 14.662 7,637,553.494
2018-04-18 14.845 15.364 14.501 15.202 8,627,526.464
2018-04-19 16.324 17.222 15.939 16.710 8,657,920.081
2018-04-20 16.822 17.046 15.462 15.672 6,910,183.088
2018-04-21 15.476 16.086 15.314 15.630 6,631,300.869
2018-04-22 15.882 16.885 15.882 16.373 7,378,144.803
2018-04-23 17.558 17.678 17.278 17.278 8,925,652.571
2018-04-24 15.896 15.939 13.688 14.185 6,855,212.965
2018-04-25 14.838 15.749 14.739 15.525 7,119,663.917
2018-04-26 14.950 15.027 14.389 14.501 6,339,391.837
2018-04-27 15.174 15.609 15.104 15.427 6,566,061.581
2018-04-28 15.497 17.039 15.406 16.640 9,220,311.573
2018-04-29 16.359 16.661 15.497 15.777 6,958,589.578
2018-04-30 15.427 15.903 14.732 15.833 7,105,705.231
2018-05-01 16.065 18.252 16.051 18.084 9,738,529.155
2018-05-02 19.094 19.795 17.488 17.495 9,844,079.337
2018-05-03 17.411 18.337 16.913 17.278 7,439,578.772
2018-05-04 17.537 17.678 16.366 16.647 5,317,299.026
2018-05-05 16.303 17.243 15.665 16.464 6,347,087.828
2018-05-06 16.030 16.093 15.174 15.588 5,904,810.292
2018-05-07 15.286 15.588 14.683 14.880 5,104,222.939
2018-05-08 15.062 15.167 14.508 14.676 5,606,473.233
2018-05-09 14.221 14.662 13.625 13.800 5,255,752.541
2018-05-10 12.867 12.867 11.935 12.173 4,647,128.149
2018-05-11 12.271 12.867 11.640 12.706 4,213,944.235
2018-05-12 13.035 13.891 12.748 13.674 5,613,951.351
2018-05-13 13.617 14.263 13.085 13.498 5,763,232.179
2018-05-14 13.204 13.519 12.664 12.839 4,455,577.001
2018-05-15 12.636 12.671 11.815 12.110 4,395,399.874
2018-05-16 11.717 12.306 11.268 11.311 4,815,486.335
2018-05-17 11.556 12.299 11.346 12.236 5,064,139.539
2018-05-18 12.243 13.877 11.956 12.797 7,776,745.187
2018-05-19 13.225 13.695 12.958 13.035 6,090,125.391
2018-05-20 12.867 13.169 12.468 12.650 4,967,193.189
2018-05-21 12.019 12.075 10.876 11.044 4,411,290.120
2018-05-22 10.371 10.462 9.445 9.754 3,261,363.142
2018-05-23 9.852 10.518 9.572 10.420 3,930,504.004
2018-05-24 10.266 10.343 9.691 9.761 3,297,555.437
2018-05-25 9.607 9.740 9.340 9.389 3,454,473.003
2018-05-26 9.403 9.480 9.011 9.172 2,849,666.497
2018-05-27 8.863 8.912 7.910 8.085 2,459,081.679
2018-05-28 8.492 9.726 8.436 9.291 3,303,056.913
2018-05-29 9.193 9.614 8.779 9.396 3,154,054.683
2018-05-30 9.543 10.771 9.291 10.378 5,221,669.731
2018-05-31 10.392 12.776 10.196 11.654 9,419,000.801
2018-06-01 11.829 12.748 11.535 11.787 7,924,213.366
2018-06-02 11.907 12.355 11.430 11.535 6,371,917.583
2018-06-03 11.205 11.275 10.427 10.834 5,568,952.756
2018-06-04 11.002 12.054 10.497 11.864 5,843,356.269
2018-06-05 11.893 12.601 11.395 12.131 7,753,813.846
2018-06-06 12.194 12.362 11.479 11.731 5,983,478.762
2018-06-07 11.640 11.710 10.644 10.693 5,302,386.280
2018-06-08 10.532 10.757 10.034 10.034 4,295,987.411
2018-06-09 9.067 9.978 8.309 8.499 4,495,614.486
2018-06-10 8.639 9.186 8.492 8.947 3,414,557.241
2018-06-11 8.513 8.618 7.594 7.790 2,714,790.240
2018-06-12 7.503 7.643 7.103 7.286 2,508,437.635
2018-06-13 7.664 8.562 7.552 8.225 3,408,692.587
2018-06-14 7.924 8.246 7.447 7.454 1,958,645.955
2018-06-15 7.580 7.797 7.391 7.706 1,966,090.288
2018-06-16 7.650 7.685 7.349 7.384 1,507,015.695
2018-06-17 7.678 8.239 7.580 8.001 2,228,884.646
2018-06-18 8.029 8.436 7.973 8.162 1,997,489.203
2018-06-19 8.190 8.499 7.917 8.057 2,117,913.472
2018-06-20 8.008 8.246 7.854 7.854 1,852,767.186
2018-06-21 7.068 7.089 6.311 6.430 1,858,044.506
2018-06-22 6.556 6.683 6.178 6.213 1,467,435.041
2018-06-23 6.199 6.304 5.547 5.778 1,726,644.933
2018-06-24 5.897 6.367 5.876 6.213 1,577,417.586
2018-06-25 6.044 6.150 5.687 5.687 697,769.632
2018-06-26 5.736 5.890 5.596 5.757 1,190,941.676
2018-06-27 5.497 5.512 5.014 5.063 1,498,591.330
2018-06-28 5.350 5.504 5.154 5.238 1,564,018.746
2018-06-29 5.420 6.044 5.385 5.617 1,474,625.045
2018-06-30 5.575 6.016 5.540 5.960 1,378,211.601
2018-07-01 6.220 6.858 6.150 6.577 1,720,144.106
2018-07-02 6.479 7.026 5.995 6.164 1,605,834.247
2018-07-03 6.241 6.795 6.136 6.423 1,020,674.488
2018-07-04 6.367 6.507 6.009 6.213 1,482,983.363
2018-07-05 6.262 6.374 6.023 6.115 1,271,695.678
2018-07-06 6.276 6.395 5.967 6.129 1,436,022.537
2018-07-07 6.087 6.346 6.051 6.094 1,534,799.858
2018-07-08 6.058 6.108 5.708 5.771 1,464,814.185
2018-07-09 5.455 5.526 4.930 5.021 1,311,863.602
2018-07-10 5.091 5.350 5.000 5.315 1,480,351.617
2018-07-11 5.196 5.217 4.937 4.972 1,220,275.829
2018-07-12 4.937 5.182 4.937 5.161 1,509,108.043
2018-07-13 5.168 5.343 5.168 5.273 1,511,514.168
2018-07-14 5.357 5.483 5.350 5.455 1,671,160.507
2018-07-15 5.778 6.339 5.673 6.108 1,878,926.141
2018-07-16 6.640 7.650 6.598 7.243 3,228,542.812
2018-07-17 7.328 7.454 6.521 6.690 2,295,486.582
2018-07-18 6.774 6.949 6.584 6.802 1,620,758.226
2018-07-19 6.669 6.704 5.974 6.037 1,302,864.203
2018-07-20 6.094 6.683 5.974 6.332 1,585,660.548
2018-07-21 6.325 6.507 6.304 6.388 1,558,089.616
2018-07-22 6.661 6.767 6.220 6.276 1,409,682.972
2018-07-23 6.823 7.173 6.360 6.402 1,579,754.726
2018-07-24 6.227 6.332 6.023 6.276 1,794,966.186
2018-07-25 6.094 6.171 5.743 5.841 1,142,121.248
2018-07-26 6.016 6.206 5.939 6.094 789,564.087
2018-07-27 6.129 6.241 6.016 6.065 546,320.635
2018-07-28 6.058 6.058 5.771 5.792 584,506.379
2018-07-29 5.764 5.806 5.308 5.406 615,564.358
2018-07-30 5.112 5.547 4.789 5.322 629,385.179
2018-07-31 5.252 5.280 4.915 5.077 571,388.415
2018-08-01 5.035 5.119 4.677 4.698 492,075.078
2018-08-02 4.614 4.901 4.593 4.656 501,139.318
2018-08-03 4.404 4.439 4.207 4.263 454,469.018
2018-08-04 4.277 4.439 4.270 4.418 377,560.101
2018-08-05 4.355 4.383 4.284 4.369 453,950.936
2018-08-06 4.228 4.404 4.095 4.214 497,852.824
2018-08-07 3.941 4.081 3.639 3.709 438,564.285
2018-08-08 3.857 4.130 3.857 4.067 371,654.882
2018-08-09 3.822 3.983 3.765 3.808 397,576.975
2018-08-10 3.765 3.765 3.590 3.674 147,927.549
2018-08-11 3.674 3.674 3.674 3.674 0.000
2018-08-12 3.506 3.576 3.064 3.099 373,775.657
2018-08-13 3.071 3.183 2.552 2.861 521,422.694
2018-08-14 2.896 3.751 2.875 2.952 543,720.618
2018-08-15 2.973 3.254 2.938 3.134 404,868.844
2018-08-16 3.296 3.773 3.268 3.681 439,553.047
2018-08-17 3.583 3.639 3.233 3.303 436,972.987
2018-08-18 3.352 3.478 3.303 3.429 417,412.201
2018-08-19 3.310 3.492 3.148 3.183 362,120.369
2018-08-20 3.303 3.457 3.303 3.408 339,866.740
2018-08-21 3.345 3.387 3.050 3.120 407,569.617
2018-08-22 3.205 3.569 3.183 3.506 374,108.227
2018-08-23 3.604 3.920 3.485 3.758 497,823.107
2018-08-24 3.780 4.025 3.688 3.955 594,000.033
2018-08-25 3.934 4.088 3.773 4.081 577,445.474
2018-08-26 4.200 5.336 4.060 4.817 1,694,951.868
2018-08-27 4.944 5.224 4.649 4.719 952,681.303
2018-08-28 4.698 4.796 4.284 4.340 730,067.751
2018-08-29 4.305 4.369 4.053 4.235 582,182.695
2018-08-30 4.256 4.705 4.186 4.488 600,842.237
2018-08-31 4.600 4.930 4.572 4.747 610,697.967
2018-09-01 4.810 5.021 4.614 4.691 515,798.976
2018-09-02 4.670 5.350 4.593 4.922 774,397.384
2018-09-03 4.993 5.217 4.951 5.035 673,374.894
2018-09-04 4.586 4.642 4.004 4.004 560,788.673
2018-09-05 3.892 4.565 3.885 4.425 583,677.331
2018-09-06 4.355 4.516 4.326 4.362 484,922.989
2018-09-07 4.214 4.340 3.997 4.067 450,200.914
2018-09-08 4.102 4.600 4.081 4.348 724,725.624
2018-09-09 4.397 5.014 4.390 4.922 833,379.895
2018-09-10 4.901 5.827 4.810 5.603 2,662,362.963
2018-09-11 5.645 7.019 5.512 6.199 3,614,000.487
2018-09-12 6.353 6.577 5.694 5.988 1,914,078.015
2018-09-13 5.967 6.500 5.764 5.848 1,018,146.458
2018-09-14 5.883 6.332 5.806 6.037 857,479.094
2018-09-15 6.016 6.381 5.862 6.248 885,082.036
2018-09-16 6.016 6.241 5.504 5.701 861,405.982
2018-09-17 5.771 5.904 5.561 5.757 633,019.691
2018-09-18 5.806 6.626 5.764 6.423 1,528,184.545
2018-09-19 6.451 7.005 6.388 6.563 978,657.326

Cryptocurrency Converter & Calculator

=