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 |