Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
7.6541 USDT |
22.1970 GENE |
7.8257 USDT |
7.8071 USDT |
7.8810 USDT |
7.8337 USDT |
| 2022-02-12 |
7.6850 USDT |
41.0175 GENE |
7.2786 USDT |
7.2786 USDT |
7.3484 USDT |
7.3895 USDT |
| 2022-02-11 |
8.1064 USDT |
46.4172 GENE |
7.8589 USDT |
7.8419 USDT |
7.8888 USDT |
7.9585 USDT |
| 2022-02-10 |
8.1582 USDT |
41.3673 GENE |
8.6453 USDT |
8.4876 USDT |
8.6151 USDT |
8.5106 USDT |
| 2022-02-09 |
6.8313 USDT |
56.0667 GENE |
7.9609 USDT |
7.9166 USDT |
7.9615 USDT |
7.9257 USDT |
| 2022-02-08 |
5.7007 USDT |
62.2713 GENE |
5.6763 USDT |
5.6723 USDT |
5.6740 USDT |
5.6730 USDT |
| 2022-02-07 |
4.7987 USDT |
278.1128 GENE |
4.6295 USDT |
4.6169 USDT |
5.1060 USDT |
5.0957 USDT |
| 2022-02-06 |
4.2956 USDT |
13.7662 GENE |
4.4076 USDT |
4.3619 USDT |
4.3862 USDT |
4.3619 USDT |
| 2022-02-05 |
4.1994 USDT |
81.1189 GENE |
4.2172 USDT |
4.2000 USDT |
4.2240 USDT |
4.2236 USDT |
| 2022-02-04 |
4.6443 USDT |
53.9504 GENE |
4.5477 USDT |
4.5220 USDT |
4.5630 USDT |
4.6278 USDT |
| 2022-02-03 |
4.9811 USDT |
29.8557 GENE |
4.9305 USDT |
4.9284 USDT |
4.9391 USDT |
4.9290 USDT |
| 2022-02-02 |
5.1230 USDT |
24.4475 GENE |
4.4993 USDT |
4.4990 USDT |
4.4993 USDT |
4.4993 USDT |
| 2022-02-01 |
2.8260 USDT |
21.1863 GENE |
5.5507 USDT |
5.5501 USDT |
5.5508 USDT |
5.5501 USDT |
| 2022-01-31 |
5.7891 USDT |
24.7418 GENE |
5.6160 USDT |
5.5832 USDT |
5.6062 USDT |
5.6037 USDT |
| 2022-01-30 |
5.9906 USDT |
27.8551 GENE |
5.9447 USDT |
5.9311 USDT |
5.9668 USDT |
5.9829 USDT |
| 2022-01-29 |
6.1332 USDT |
33.9457 GENE |
6.0614 USDT |
6.0427 USDT |
6.0946 USDT |
6.0942 USDT |
| 2022-01-28 |
6.0523 USDT |
31.1944 GENE |
6.1600 USDT |
6.0953 USDT |
6.1825 USDT |
6.1803 USDT |
| 2022-01-27 |
6.8809 USDT |
43.1228 GENE |
6.1188 USDT |
6.0049 USDT |
6.0799 USDT |
6.0049 USDT |
| 2022-01-26 |
6.9989 USDT |
133.6085 GENE |
6.9989 USDT |
6.9989 USDT |
6.9989 USDT |
6.9989 USDT |
| 2022-01-25 |
6.9989 USDT |
125.0283 GENE |
6.9989 USDT |
6.9989 USDT |
6.9989 USDT |
6.9989 USDT |
| 2022-01-24 |
6.8859 USDT |
756.9650 GENE |
6.9990 USDT |
6.9989 USDT |
6.9990 USDT |
6.9990 USDT |
| 2022-01-23 |
6.6094 USDT |
269.7751 GENE |
7.1901 USDT |
6.0000 USDT |
6.1893 USDT |
6.1851 USDT |
| 2022-01-22 |
7.0925 USDT |
13.9205 GENE |
7.1839 USDT |
7.1825 USDT |
7.1844 USDT |
7.1836 USDT |
| 2022-01-21 |
5.7077 USDT |
134.6961 GENE |
5.3300 USDT |
5.2905 USDT |
5.3196 USDT |
5.3813 USDT |
| 2022-01-20 |
10.4030 USDT |
13.1674 GENE |
10.3892 USDT |
10.3552 USDT |
10.3949 USDT |
10.4084 USDT |
| 2022-01-19 |
10.6256 USDT |
31.5209 GENE |
10.6419 USDT |
10.3570 USDT |
10.4356 USDT |
10.3594 USDT |
| 2022-01-18 |
10.6170 USDT |
15.0395 GENE |
10.7211 USDT |
10.5495 USDT |
10.6352 USDT |
10.6240 USDT |
| 2022-01-17 |
10.3276 USDT |
23.6658 GENE |
10.5642 USDT |
10.5316 USDT |
10.6124 USDT |
10.5316 USDT |
| 2022-01-16 |
10.0916 USDT |
16.1985 GENE |
10.2001 USDT |
10.1895 USDT |
10.2802 USDT |
10.2642 USDT |
| 2022-01-15 |
9.9384 USDT |
15.6514 GENE |
9.9129 USDT |
9.8324 USDT |
9.9129 USDT |
9.9578 USDT |
| 2022-01-14 |
9.8032 USDT |
22.4946 GENE |
10.0900 USDT |
10.0019 USDT |
10.0661 USDT |
10.0583 USDT |
| 2022-01-13 |
9.6558 USDT |
15.7184 GENE |
9.8726 USDT |
9.8288 USDT |
9.8592 USDT |
9.8553 USDT |
| 2022-01-12 |
9.8574 USDT |
114.6311 GENE |
9.8128 USDT |
9.6410 USDT |
9.9382 USDT |
9.9272 USDT |
| 2022-01-11 |
9.0862 USDT |
22.0927 GENE |
9.2614 USDT |
9.1361 USDT |
9.2369 USDT |
9.2388 USDT |
| 2022-01-10 |
8.6407 USDT |
19.1696 GENE |
8.8041 USDT |
8.7616 USDT |
8.8386 USDT |
8.8454 USDT |
| 2022-01-09 |
8.6231 USDT |
34.5992 GENE |
8.4836 USDT |
8.4757 USDT |
8.5666 USDT |
8.6188 USDT |
| 2022-01-08 |
9.0728 USDT |
24.8404 GENE |
8.9764 USDT |
8.9562 USDT |
9.0548 USDT |
9.0272 USDT |
| 2022-01-07 |
9.1288 USDT |
18.4509 GENE |
9.1592 USDT |
9.1592 USDT |
9.1759 USDT |
9.1684 USDT |
| 2022-01-06 |
9.6906 USDT |
31.9740 GENE |
9.2316 USDT |
9.0944 USDT |
9.1838 USDT |
9.1601 USDT |
| 2022-01-05 |
11.5232 USDT |
16.9451 GENE |
11.4836 USDT |
11.2840 USDT |
11.3472 USDT |
11.3472 USDT |
| 2022-01-04 |
11.3325 USDT |
12.3857 GENE |
11.1914 USDT |
11.1903 USDT |
11.2298 USDT |
11.2964 USDT |
| 2022-01-03 |
11.5149 USDT |
15.8790 GENE |
11.2095 USDT |
11.1907 USDT |
11.2561 USDT |
11.4261 USDT |
| 2022-01-02 |
11.0263 USDT |
19.8040 GENE |
11.6521 USDT |
11.5380 USDT |
11.6477 USDT |
11.6343 USDT |
| 2022-01-01 |
10.8649 USDT |
234.4900 GENE |
12.1196 USDT |
9.5926 USDT |
10.7273 USDT |
10.8134 USDT |
| 2021-12-31 |
12.1087 USDT |
9.7300 GENE |
12.1293 USDT |
12.0827 USDT |
12.0850 USDT |
12.0850 USDT |
| 2021-12-30 |
12.1114 USDT |
9.1879 GENE |
12.1361 USDT |
12.0830 USDT |
12.1361 USDT |
12.1235 USDT |
| 2021-12-29 |
12.2694 USDT |
15.3324 GENE |
12.1377 USDT |
12.0829 USDT |
12.1388 USDT |
12.0871 USDT |
| 2021-12-28 |
12.6298 USDT |
15.2191 GENE |
12.7653 USDT |
12.5057 USDT |
12.5162 USDT |
12.5162 USDT |
| 2021-12-27 |
11.9702 USDT |
33.3587 GENE |
11.8667 USDT |
11.8484 USDT |
12.0044 USDT |
12.6536 USDT |
| 2021-12-26 |
12.1236 USDT |
7.7199 GENE |
12.0865 USDT |
12.0478 USDT |
12.1322 USDT |
12.1191 USDT |