Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
0.5010 USDT |
390.2351 GENE |
0.4967 USDT |
0.4850 USDT |
0.4873 USDT |
0.4873 USDT |
| 2023-05-08 |
0.5078 USDT |
180.1213 GENE |
0.5074 USDT |
0.5057 USDT |
0.5074 USDT |
0.5087 USDT |
| 2023-05-07 |
0.5031 USDT |
325.3801 GENE |
0.5071 USDT |
0.5013 USDT |
0.5049 USDT |
0.5040 USDT |
| 2023-05-06 |
0.5097 USDT |
346.3279 GENE |
0.5015 USDT |
0.4957 USDT |
0.5007 USDT |
0.5016 USDT |
| 2023-05-05 |
0.5073 USDT |
73.1204 GENE |
0.5209 USDT |
0.5177 USDT |
0.5209 USDT |
0.5220 USDT |
| 2023-05-04 |
0.5101 USDT |
228.4129 GENE |
0.5040 USDT |
0.5020 USDT |
0.5040 USDT |
0.5086 USDT |
| 2023-05-03 |
0.5058 USDT |
214.1510 GENE |
0.5140 USDT |
0.5111 USDT |
0.5136 USDT |
0.5150 USDT |
| 2023-05-02 |
0.5148 USDT |
426.1153 GENE |
0.5155 USDT |
0.5119 USDT |
0.5144 USDT |
0.5119 USDT |
| 2023-05-01 |
0.5127 USDT |
199.3293 GENE |
0.5105 USDT |
0.5091 USDT |
0.5151 USDT |
0.5181 USDT |
| 2023-04-30 |
0.5078 USDT |
211.8218 GENE |
0.5165 USDT |
0.5124 USDT |
0.5167 USDT |
0.5167 USDT |
| 2023-04-29 |
0.5059 USDT |
288.8596 GENE |
0.5111 USDT |
0.5095 USDT |
0.5120 USDT |
0.5120 USDT |
| 2023-04-28 |
0.5158 USDT |
321.2505 GENE |
0.5105 USDT |
0.5081 USDT |
0.5098 USDT |
0.5098 USDT |
| 2023-04-27 |
0.5167 USDT |
230.8279 GENE |
0.5191 USDT |
0.5131 USDT |
0.5174 USDT |
0.5245 USDT |
| 2023-04-26 |
0.5215 USDT |
588.1631 GENE |
0.5247 USDT |
0.5123 USDT |
0.5139 USDT |
0.5139 USDT |
| 2023-04-25 |
0.5191 USDT |
234.1514 GENE |
0.5098 USDT |
0.5098 USDT |
0.5112 USDT |
0.5163 USDT |
| 2023-04-24 |
0.5346 USDT |
295.8813 GENE |
0.5216 USDT |
0.5202 USDT |
0.5250 USDT |
0.5250 USDT |
| 2023-04-23 |
0.5566 USDT |
261.1507 GENE |
0.5572 USDT |
0.5440 USDT |
0.5462 USDT |
0.5525 USDT |
| 2023-04-22 |
0.5606 USDT |
240.0172 GENE |
0.5572 USDT |
0.5552 USDT |
0.5573 USDT |
0.5573 USDT |
| 2023-04-21 |
0.5693 USDT |
107.9321 GENE |
0.5721 USDT |
0.5680 USDT |
0.5680 USDT |
0.5680 USDT |
| 2023-04-20 |
0.5848 USDT |
322.7470 GENE |
0.5624 USDT |
0.5624 USDT |
0.5681 USDT |
0.5681 USDT |
| 2023-04-19 |
0.5720 USDT |
295.1187 GENE |
0.5857 USDT |
0.5822 USDT |
0.5860 USDT |
0.5847 USDT |
| 2023-04-18 |
0.5882 USDT |
255.9208 GENE |
0.5765 USDT |
0.5630 USDT |
0.5661 USDT |
0.5762 USDT |
| 2023-04-17 |
0.5766 USDT |
344.2932 GENE |
0.5772 USDT |
0.5335 USDT |
0.5825 USDT |
0.5868 USDT |
| 2023-04-16 |
0.5839 USDT |
107.1644 GENE |
0.5844 USDT |
0.5833 USDT |
0.5840 USDT |
0.5840 USDT |
| 2023-04-15 |
0.5535 USDT |
508.9860 GENE |
0.5738 USDT |
0.5736 USDT |
0.5890 USDT |
0.5890 USDT |
| 2023-04-14 |
0.5608 USDT |
396.9047 GENE |
0.5381 USDT |
0.5340 USDT |
0.5417 USDT |
0.5459 USDT |
| 2023-04-13 |
0.5893 USDT |
327.5558 GENE |
0.6010 USDT |
0.5606 USDT |
0.5930 USDT |
0.5912 USDT |
| 2023-04-12 |
0.5848 USDT |
197.7708 GENE |
0.5870 USDT |
0.5842 USDT |
0.5875 USDT |
0.5886 USDT |
| 2023-04-11 |
0.6230 USDT |
302.9739 GENE |
0.6331 USDT |
0.6294 USDT |
0.6341 USDT |
0.6449 USDT |
| 2023-04-10 |
0.5717 USDT |
403.8213 GENE |
0.5915 USDT |
0.5880 USDT |
0.5915 USDT |
0.5967 USDT |
| 2023-04-09 |
0.5707 USDT |
292.0165 GENE |
0.5817 USDT |
0.5760 USDT |
0.5820 USDT |
0.5807 USDT |
| 2023-04-08 |
0.5621 USDT |
400.4163 GENE |
0.5847 USDT |
0.5794 USDT |
0.5834 USDT |
0.5842 USDT |
| 2023-04-07 |
0.5769 USDT |
113.5754 GENE |
0.5741 USDT |
0.5703 USDT |
0.5741 USDT |
0.5773 USDT |
| 2023-04-06 |
0.5761 USDT |
126.0371 GENE |
0.5753 USDT |
0.5753 USDT |
0.5782 USDT |
0.5780 USDT |
| 2023-04-05 |
0.5288 USDT |
972.0161 GENE |
0.5338 USDT |
0.5205 USDT |
0.5338 USDT |
0.5705 USDT |
| 2023-04-04 |
0.5218 USDT |
389.2669 GENE |
0.5162 USDT |
0.5059 USDT |
0.5059 USDT |
0.5059 USDT |
| 2023-04-03 |
0.5408 USDT |
637.2908 GENE |
0.5530 USDT |
0.5082 USDT |
0.5407 USDT |
0.5417 USDT |
| 2023-04-02 |
0.5409 USDT |
281.4676 GENE |
0.5312 USDT |
0.5278 USDT |
0.5336 USDT |
0.5337 USDT |
| 2023-04-01 |
0.5415 USDT |
305.8635 GENE |
0.5479 USDT |
0.5448 USDT |
0.5480 USDT |
0.5535 USDT |
| 2023-03-31 |
0.5627 USDT |
247.3846 GENE |
0.5641 USDT |
0.5605 USDT |
0.5627 USDT |
0.5636 USDT |
| 2023-03-30 |
0.5588 USDT |
313.2795 GENE |
0.5572 USDT |
0.5556 USDT |
0.5636 USDT |
0.5691 USDT |
| 2023-03-29 |
0.5475 USDT |
274.9440 GENE |
0.5642 USDT |
0.5571 USDT |
0.5575 USDT |
0.5575 USDT |
| 2023-03-28 |
0.5226 USDT |
307.3219 GENE |
0.5286 USDT |
0.5286 USDT |
0.5322 USDT |
0.5343 USDT |
| 2023-03-27 |
0.5514 USDT |
155.1851 GENE |
0.5375 USDT |
0.5372 USDT |
0.5375 USDT |
0.5419 USDT |
| 2023-03-26 |
0.5781 USDT |
229.7071 GENE |
0.5728 USDT |
0.5697 USDT |
0.5729 USDT |
0.5759 USDT |
| 2023-03-25 |
0.5708 USDT |
201.4512 GENE |
0.5940 USDT |
0.5908 USDT |
0.5937 USDT |
0.5937 USDT |
| 2023-03-24 |
0.5473 USDT |
353.3496 GENE |
0.5329 USDT |
0.5208 USDT |
0.5237 USDT |
0.5422 USDT |
| 2023-03-23 |
0.5400 USDT |
545.9971 GENE |
0.5520 USDT |
0.5237 USDT |
0.5448 USDT |
0.5773 USDT |
| 2023-03-22 |
0.5949 USDT |
260.2872 GENE |
0.5916 USDT |
0.5804 USDT |
0.5849 USDT |
0.5804 USDT |
| 2023-03-21 |
0.5943 USDT |
185.7712 GENE |
0.6028 USDT |
0.6012 USDT |
0.6033 USDT |
0.6039 USDT |