Crypto exchange DigiFinex

Market Genopets (GENE) / Tether (USDT)

Identifier on DigiFinex: gene_usdt
Date Price Volume Open Low High Close
2023-03-20 0.6142 USDT 291.6241 GENE 0.6130 USDT 0.6089 USDT 0.6129 USDT 0.6129 USDT
2023-03-19 0.6246 USDT 370.7984 GENE 0.6093 USDT 0.6045 USDT 0.6062 USDT 0.6052 USDT
2023-03-18 0.6499 USDT 254.5194 GENE 0.6604 USDT 0.6577 USDT 0.6612 USDT 0.6686 USDT
2023-03-17 0.6730 USDT 298.9178 GENE 0.6605 USDT 0.6553 USDT 0.6573 USDT 0.6573 USDT
2023-03-16 0.6303 USDT 556.6145 GENE 0.6484 USDT 0.6467 USDT 0.6637 USDT 0.6856 USDT
2023-03-15 0.5653 USDT 305.3399 GENE 0.5701 USDT 0.5596 USDT 0.5643 USDT 0.5597 USDT
2023-03-14 0.5534 USDT 499.4522 GENE 0.5484 USDT 0.5450 USDT 0.5506 USDT 0.5522 USDT
2023-03-13 0.5662 USDT 436.0776 GENE 0.5435 USDT 0.5435 USDT 0.5435 USDT 0.5647 USDT
2023-03-12 0.5483 USDT 1,207.9222 GENE 0.5691 USDT 0.5600 USDT 0.5700 USDT 0.5738 USDT
2023-03-11 0.4875 USDT 695.6106 GENE 0.4684 USDT 0.4678 USDT 0.4739 USDT 0.4775 USDT
2023-03-10 0.5098 USDT 475.2308 GENE 0.5137 USDT 0.5095 USDT 0.5127 USDT 0.5095 USDT
2023-03-09 0.5657 USDT 491.4871 GENE 0.5667 USDT 0.5622 USDT 0.5666 USDT 0.5656 USDT
2023-03-08 0.5801 USDT 462.5715 GENE 0.5736 USDT 0.5663 USDT 0.5714 USDT 0.5714 USDT
2023-03-07 0.6158 USDT 1,826.7268 GENE 0.6104 USDT 0.5738 USDT 0.5790 USDT 0.5738 USDT
2023-03-06 0.6820 USDT 321.8289 GENE 0.6718 USDT 0.6679 USDT 0.6712 USDT 0.6742 USDT
2023-03-05 0.7032 USDT 341.1472 GENE 0.7083 USDT 0.7016 USDT 0.7109 USDT 0.7108 USDT
2023-03-04 0.7042 USDT 287.8022 GENE 0.6901 USDT 0.6817 USDT 0.6931 USDT 0.6913 USDT
2023-03-03 0.7029 USDT 296.5800 GENE 0.7017 USDT 0.6970 USDT 0.7027 USDT 0.7067 USDT
2023-03-02 0.7072 USDT 260.5852 GENE 0.7118 USDT 0.7077 USDT 0.7134 USDT 0.7141 USDT
2023-03-01 0.6942 USDT 487.2893 GENE 0.6816 USDT 0.6790 USDT 0.6818 USDT 0.7071 USDT
2023-02-28 0.7088 USDT 499.4831 GENE 0.7180 USDT 0.7124 USDT 0.7238 USDT 0.7220 USDT
2023-02-27 0.6970 USDT 338.1625 GENE 0.6896 USDT 0.6775 USDT 0.6817 USDT 0.6844 USDT
2023-02-26 0.7177 USDT 369.4802 GENE 0.7157 USDT 0.7033 USDT 0.7097 USDT 0.7081 USDT
2023-02-25 0.7209 USDT 318.4557 GENE 0.7191 USDT 0.7150 USDT 0.7197 USDT 0.7151 USDT
2023-02-24 0.7324 USDT 293.3872 GENE 0.7293 USDT 0.7175 USDT 0.7234 USDT 0.7234 USDT
2023-02-23 0.7424 USDT 411.7792 GENE 0.7373 USDT 0.7264 USDT 0.7307 USDT 0.7470 USDT
2023-02-22 0.7445 USDT 236.1705 GENE 0.7367 USDT 0.7343 USDT 0.7402 USDT 0.7439 USDT
2023-02-21 0.7560 USDT 173.2705 GENE 0.7334 USDT 0.7325 USDT 0.7374 USDT 0.7464 USDT
2023-02-20 0.7768 USDT 230.3228 GENE 0.7773 USDT 0.7629 USDT 0.7698 USDT 0.7674 USDT
2023-02-19 0.7645 USDT 241.2775 GENE 0.7770 USDT 0.7762 USDT 0.7817 USDT 0.7774 USDT
2023-02-18 0.7507 USDT 350.2798 GENE 0.7443 USDT 0.7443 USDT 0.7588 USDT 0.7591 USDT
2023-02-17 0.7586 USDT 405.3666 GENE 0.7435 USDT 0.7393 USDT 0.7460 USDT 0.7495 USDT
2023-02-16 0.7755 USDT 302.7303 GENE 0.7983 USDT 0.7794 USDT 0.7830 USDT 0.7797 USDT
2023-02-15 0.7469 USDT 261.9523 GENE 0.7477 USDT 0.7437 USDT 0.7498 USDT 0.7724 USDT
2023-02-14 0.7810 USDT 573.4636 GENE 0.7354 USDT 0.7155 USDT 0.7177 USDT 0.7177 USDT
2023-02-13 0.8290 USDT 411.5563 GENE 0.8259 USDT 0.7858 USDT 0.7917 USDT 0.7865 USDT
2023-02-12 0.8483 USDT 275.3062 GENE 0.8434 USDT 0.8364 USDT 0.8446 USDT 0.8477 USDT
2023-02-11 0.8477 USDT 413.5428 GENE 0.8612 USDT 0.8404 USDT 0.8485 USDT 0.8485 USDT
2023-02-10 0.8509 USDT 451.1166 GENE 0.8394 USDT 0.8192 USDT 0.8275 USDT 0.8192 USDT
2023-02-09 0.8747 USDT 0.0000 GENE 0.8847 USDT 0.8847 USDT 0.8847 USDT 0.8847 USDT
2023-02-08 0.8818 USDT 178.6017 GENE 0.8829 USDT 0.8717 USDT 0.8766 USDT 0.8800 USDT
2023-02-07 0.8877 USDT 365.6299 GENE 0.9032 USDT 0.8699 USDT 0.8755 USDT 0.8750 USDT
2023-02-06 0.8923 USDT 198.5230 GENE 0.8856 USDT 0.8763 USDT 0.8824 USDT 0.8824 USDT
2023-02-05 0.8973 USDT 230.7177 GENE 0.9002 USDT 0.8962 USDT 0.9037 USDT 0.9062 USDT
2023-02-04 0.8986 USDT 311.0530 GENE 0.8915 USDT 0.8798 USDT 0.8818 USDT 0.8798 USDT
2023-02-03 0.8960 USDT 217.5735 GENE 0.9023 USDT 0.8955 USDT 0.9024 USDT 0.9078 USDT
2023-02-02 0.8826 USDT 224.7536 GENE 0.9042 USDT 0.8944 USDT 0.9009 USDT 0.8982 USDT
2023-02-01 0.8532 USDT 369.3808 GENE 0.8322 USDT 0.8298 USDT 0.8334 USDT 0.8510 USDT
2023-01-31 0.9220 USDT 487.1323 GENE 0.8723 USDT 0.8463 USDT 0.8526 USDT 0.8518 USDT
2023-01-30 0.9453 USDT 231.7017 GENE 0.9123 USDT 0.9015 USDT 0.9108 USDT 0.9108 USDT