Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
0.9147 USDT |
211.2945 GENE |
0.9393 USDT |
0.9393 USDT |
0.9452 USDT |
0.9451 USDT |
| 2023-01-28 |
0.8974 USDT |
251.7053 GENE |
0.8782 USDT |
0.8766 USDT |
0.8844 USDT |
0.8886 USDT |
| 2023-01-27 |
0.9549 USDT |
285.1092 GENE |
0.9274 USDT |
0.9144 USDT |
0.9251 USDT |
0.9223 USDT |
| 2023-01-26 |
0.9239 USDT |
318.5100 GENE |
0.9561 USDT |
0.9551 USDT |
0.9730 USDT |
0.9860 USDT |
| 2023-01-25 |
0.8916 USDT |
200.4463 GENE |
0.8770 USDT |
0.8635 USDT |
0.8693 USDT |
0.8700 USDT |
| 2023-01-24 |
0.9950 USDT |
306.0056 GENE |
0.9364 USDT |
0.9266 USDT |
0.9312 USDT |
0.9312 USDT |
| 2023-01-23 |
1.0698 USDT |
475.1575 GENE |
0.9923 USDT |
0.9913 USDT |
1.0068 USDT |
1.0146 USDT |
| 2023-01-22 |
1.1285 USDT |
604.6757 GENE |
1.0384 USDT |
1.0354 USDT |
1.0473 USDT |
1.0541 USDT |
| 2023-01-21 |
0.8598 USDT |
438.6855 GENE |
0.9169 USDT |
0.9120 USDT |
0.9205 USDT |
0.9466 USDT |
| 2023-01-20 |
0.7546 USDT |
380.9897 GENE |
0.7791 USDT |
0.7709 USDT |
0.7781 USDT |
0.7899 USDT |
| 2023-01-19 |
0.6922 USDT |
411.2169 GENE |
0.7184 USDT |
0.7179 USDT |
0.7300 USDT |
0.7352 USDT |
| 2023-01-18 |
0.6893 USDT |
366.4697 GENE |
0.6659 USDT |
0.6596 USDT |
0.6616 USDT |
0.6616 USDT |
| 2023-01-17 |
0.7077 USDT |
255.0513 GENE |
0.7143 USDT |
0.7071 USDT |
0.7135 USDT |
0.7080 USDT |
| 2023-01-16 |
0.7050 USDT |
339.5411 GENE |
0.7228 USDT |
0.7117 USDT |
0.7151 USDT |
0.7128 USDT |
| 2023-01-15 |
0.6600 USDT |
698.1394 GENE |
0.6687 USDT |
0.6518 USDT |
0.6726 USDT |
0.6805 USDT |
| 2023-01-14 |
0.6552 USDT |
769.9929 GENE |
0.6889 USDT |
0.6889 USDT |
0.6993 USDT |
0.7248 USDT |
| 2023-01-13 |
0.5629 USDT |
659.4221 GENE |
0.5683 USDT |
0.5628 USDT |
0.5740 USDT |
0.5762 USDT |
| 2023-01-12 |
0.5062 USDT |
727.2905 GENE |
0.5182 USDT |
0.5116 USDT |
0.5234 USDT |
0.5266 USDT |
| 2023-01-11 |
0.4819 USDT |
450.4531 GENE |
0.4958 USDT |
0.4886 USDT |
0.4935 USDT |
0.4935 USDT |
| 2023-01-10 |
0.4840 USDT |
647.2641 GENE |
0.4795 USDT |
0.4714 USDT |
0.4738 USDT |
0.4730 USDT |
| 2023-01-09 |
0.4952 USDT |
454.4833 GENE |
0.4859 USDT |
0.4859 USDT |
0.4859 USDT |
0.4949 USDT |
| 2023-01-08 |
0.5199 USDT |
277.2789 GENE |
0.5237 USDT |
0.5167 USDT |
0.5191 USDT |
0.5184 USDT |
| 2023-01-07 |
0.5073 USDT |
504.1252 GENE |
0.5113 USDT |
0.5092 USDT |
0.5123 USDT |
0.5123 USDT |
| 2023-01-06 |
0.5064 USDT |
1,710.4103 GENE |
0.5083 USDT |
0.5009 USDT |
0.5070 USDT |
0.5058 USDT |
| 2023-01-05 |
0.5059 USDT |
754.7429 GENE |
0.4933 USDT |
0.4900 USDT |
0.5052 USDT |
0.5049 USDT |
| 2023-01-04 |
0.5129 USDT |
753.6466 GENE |
0.5111 USDT |
0.5042 USDT |
0.5082 USDT |
0.5105 USDT |
| 2023-01-03 |
0.5029 USDT |
541.1154 GENE |
0.5127 USDT |
0.5127 USDT |
0.5166 USDT |
0.5141 USDT |
| 2023-01-02 |
0.5199 USDT |
670.5790 GENE |
0.5245 USDT |
0.5225 USDT |
0.5292 USDT |
0.5451 USDT |
| 2023-01-01 |
0.5133 USDT |
627.0110 GENE |
0.5110 USDT |
0.5080 USDT |
0.5131 USDT |
0.5092 USDT |
| 2022-12-31 |
0.5370 USDT |
378.2319 GENE |
0.5414 USDT |
0.5371 USDT |
0.5408 USDT |
0.5446 USDT |
| 2022-12-30 |
0.5334 USDT |
399.7277 GENE |
0.5441 USDT |
0.5294 USDT |
0.5361 USDT |
0.5361 USDT |
| 2022-12-29 |
0.5415 USDT |
562.0381 GENE |
0.5455 USDT |
0.5220 USDT |
0.5388 USDT |
0.5305 USDT |
| 2022-12-28 |
0.5533 USDT |
896.1074 GENE |
0.5505 USDT |
0.5384 USDT |
0.5436 USDT |
0.5436 USDT |
| 2022-12-27 |
0.5547 USDT |
810.2947 GENE |
0.5544 USDT |
0.5489 USDT |
0.5510 USDT |
0.5496 USDT |
| 2022-12-26 |
0.6004 USDT |
544.3959 GENE |
0.5942 USDT |
0.5917 USDT |
0.6187 USDT |
0.6206 USDT |
| 2022-12-25 |
0.6041 USDT |
429.4006 GENE |
0.6076 USDT |
0.5974 USDT |
0.6038 USDT |
0.6016 USDT |
| 2022-12-24 |
0.6036 USDT |
769.7286 GENE |
0.6043 USDT |
0.5755 USDT |
0.6067 USDT |
0.6048 USDT |
| 2022-12-23 |
0.5800 USDT |
431.3850 GENE |
0.5821 USDT |
0.5821 USDT |
0.5868 USDT |
0.6001 USDT |
| 2022-12-22 |
0.5931 USDT |
365.5698 GENE |
0.5816 USDT |
0.5732 USDT |
0.5771 USDT |
0.5750 USDT |
| 2022-12-21 |
0.6045 USDT |
637.6122 GENE |
0.6107 USDT |
0.5791 USDT |
0.6067 USDT |
0.6061 USDT |
| 2022-12-20 |
0.5980 USDT |
999.1215 GENE |
0.5794 USDT |
0.5778 USDT |
0.6049 USDT |
0.6114 USDT |
| 2022-12-19 |
0.6153 USDT |
1,597.2924 GENE |
0.6223 USDT |
0.5798 USDT |
0.6084 USDT |
0.5798 USDT |
| 2022-12-18 |
0.6047 USDT |
115.4951 GENE |
0.6243 USDT |
0.6203 USDT |
0.6239 USDT |
0.6239 USDT |
| 2022-12-17 |
0.6037 USDT |
480.4422 GENE |
0.6221 USDT |
0.6185 USDT |
0.6232 USDT |
0.6232 USDT |
| 2022-12-16 |
0.6338 USDT |
1,176.1424 GENE |
0.6097 USDT |
0.6078 USDT |
0.6113 USDT |
0.6328 USDT |
| 2022-12-15 |
0.6316 USDT |
555.7278 GENE |
0.6512 USDT |
0.6483 USDT |
0.6531 USDT |
0.6593 USDT |
| 2022-12-14 |
0.6305 USDT |
424.2207 GENE |
0.6218 USDT |
0.6095 USDT |
0.6112 USDT |
0.6109 USDT |
| 2022-12-13 |
0.6271 USDT |
365.6833 GENE |
0.6421 USDT |
0.6330 USDT |
0.6354 USDT |
0.6354 USDT |
| 2022-12-12 |
0.6584 USDT |
658.6591 GENE |
0.6181 USDT |
0.6139 USDT |
0.6188 USDT |
0.6208 USDT |
| 2022-12-11 |
0.7588 USDT |
507.8189 GENE |
0.7354 USDT |
0.7207 USDT |
0.7262 USDT |
0.7286 USDT |