Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
0.7929 USDT |
289.1148 GENE |
0.8045 USDT |
0.7870 USDT |
0.7982 USDT |
0.7948 USDT |
| 2022-12-09 |
0.7779 USDT |
505.1236 GENE |
0.7710 USDT |
0.7675 USDT |
0.7755 USDT |
0.7850 USDT |
| 2022-12-08 |
0.7656 USDT |
601.3487 GENE |
0.7336 USDT |
0.7326 USDT |
0.7385 USDT |
0.7544 USDT |
| 2022-12-07 |
0.7877 USDT |
320.8978 GENE |
0.7870 USDT |
0.7844 USDT |
0.7943 USDT |
0.8011 USDT |
| 2022-12-06 |
0.7952 USDT |
498.1202 GENE |
0.7815 USDT |
0.7772 USDT |
0.7815 USDT |
0.7876 USDT |
| 2022-12-05 |
0.8432 USDT |
292.5062 GENE |
0.8233 USDT |
0.8090 USDT |
0.8153 USDT |
0.8158 USDT |
| 2022-12-04 |
0.8586 USDT |
342.9333 GENE |
0.8729 USDT |
0.8685 USDT |
0.8724 USDT |
0.8720 USDT |
| 2022-12-03 |
0.8408 USDT |
233.0325 GENE |
0.8310 USDT |
0.8293 USDT |
0.8365 USDT |
0.8367 USDT |
| 2022-12-02 |
0.8225 USDT |
276.1018 GENE |
0.8396 USDT |
0.8343 USDT |
0.8415 USDT |
0.8533 USDT |
| 2022-12-01 |
0.8276 USDT |
277.6022 GENE |
0.8272 USDT |
0.8114 USDT |
0.8184 USDT |
0.8193 USDT |
| 2022-11-30 |
0.8341 USDT |
249.3758 GENE |
0.8307 USDT |
0.8180 USDT |
0.8286 USDT |
0.8195 USDT |
| 2022-11-29 |
0.8375 USDT |
303.8653 GENE |
0.8400 USDT |
0.8336 USDT |
0.8379 USDT |
0.8445 USDT |
| 2022-11-28 |
0.8231 USDT |
347.2685 GENE |
0.8370 USDT |
0.8208 USDT |
0.8278 USDT |
0.8208 USDT |
| 2022-11-27 |
0.8126 USDT |
416.3276 GENE |
0.7880 USDT |
0.7880 USDT |
0.7946 USDT |
0.8055 USDT |
| 2022-11-26 |
0.8414 USDT |
396.9714 GENE |
0.8467 USDT |
0.8461 USDT |
0.8521 USDT |
0.8486 USDT |
| 2022-11-25 |
0.8420 USDT |
221.9829 GENE |
0.8420 USDT |
0.8362 USDT |
0.8423 USDT |
0.8435 USDT |
| 2022-11-24 |
0.8701 USDT |
305.5991 GENE |
0.8382 USDT |
0.8295 USDT |
0.8382 USDT |
0.8474 USDT |
| 2022-11-23 |
0.9053 USDT |
550.1269 GENE |
0.8777 USDT |
0.8633 USDT |
0.8691 USDT |
0.8691 USDT |
| 2022-11-22 |
0.9998 USDT |
684.2948 GENE |
1.1862 USDT |
0.9959 USDT |
0.9999 USDT |
0.9980 USDT |
| 2022-11-21 |
1.1862 USDT |
0.0000 GENE |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
| 2022-11-20 |
1.1963 USDT |
0.0000 GENE |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
| 2022-11-19 |
1.1963 USDT |
0.0000 GENE |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
| 2022-11-18 |
1.1963 USDT |
0.0000 GENE |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
| 2022-11-17 |
1.1963 USDT |
0.0000 GENE |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
1.1862 USDT |
| 2022-11-16 |
1.2118 USDT |
137.9913 GENE |
1.1996 USDT |
1.1900 USDT |
1.2001 USDT |
1.1999 USDT |
| 2022-11-15 |
1.2320 USDT |
164.5139 GENE |
1.2339 USDT |
1.2195 USDT |
1.2273 USDT |
1.2248 USDT |
| 2022-11-14 |
1.2146 USDT |
207.2559 GENE |
1.2044 USDT |
1.2029 USDT |
1.2122 USDT |
1.2139 USDT |
| 2022-11-13 |
1.3044 USDT |
169.8585 GENE |
1.2600 USDT |
1.2549 USDT |
1.2585 USDT |
1.2592 USDT |
| 2022-11-12 |
1.5602 USDT |
273.2019 GENE |
1.4417 USDT |
1.4401 USDT |
1.4433 USDT |
1.4416 USDT |
| 2022-11-11 |
1.6942 USDT |
145.8214 GENE |
1.7114 USDT |
1.6862 USDT |
1.6935 USDT |
1.6894 USDT |
| 2022-11-10 |
1.6935 USDT |
113.2412 GENE |
1.6808 USDT |
1.6795 USDT |
1.6882 USDT |
1.6901 USDT |
| 2022-11-09 |
1.7841 USDT |
253.1077 GENE |
1.7140 USDT |
1.6892 USDT |
1.7100 USDT |
1.7140 USDT |
| 2022-11-08 |
2.0358 USDT |
321.1100 GENE |
2.1123 USDT |
1.8993 USDT |
1.9134 USDT |
1.9105 USDT |
| 2022-11-07 |
2.0726 USDT |
102.5749 GENE |
2.0586 USDT |
2.0172 USDT |
2.0293 USDT |
2.0313 USDT |
| 2022-11-06 |
2.0863 USDT |
145.5917 GENE |
2.0441 USDT |
2.0338 USDT |
2.0457 USDT |
2.0485 USDT |
| 2022-11-05 |
2.0864 USDT |
157.2729 GENE |
2.1235 USDT |
2.1120 USDT |
2.1270 USDT |
2.1344 USDT |
| 2022-11-04 |
1.7929 USDT |
1,111.5089 GENE |
1.5719 USDT |
1.5564 USDT |
1.5775 USDT |
1.9955 USDT |
| 2022-11-03 |
1.7155 USDT |
146.0696 GENE |
1.7051 USDT |
1.6820 USDT |
1.6938 USDT |
1.6887 USDT |
| 2022-11-02 |
1.7819 USDT |
148.3475 GENE |
1.7813 USDT |
1.7615 USDT |
1.7803 USDT |
1.7868 USDT |
| 2022-11-01 |
1.7919 USDT |
173.9635 GENE |
1.7878 USDT |
1.7641 USDT |
1.7804 USDT |
1.7804 USDT |
| 2022-10-31 |
1.8169 USDT |
97.3481 GENE |
1.8333 USDT |
1.7989 USDT |
1.8292 USDT |
1.7989 USDT |
| 2022-10-30 |
1.7361 USDT |
147.8643 GENE |
1.8091 USDT |
1.7851 USDT |
1.8091 USDT |
1.8330 USDT |
| 2022-10-29 |
1.6345 USDT |
245.3455 GENE |
1.7662 USDT |
1.7394 USDT |
1.7514 USDT |
1.7457 USDT |
| 2022-10-28 |
1.6476 USDT |
893.8160 GENE |
1.5517 USDT |
1.4460 USDT |
1.5544 USDT |
1.6766 USDT |
| 2022-10-27 |
1.5897 USDT |
138.3383 GENE |
1.5952 USDT |
1.5945 USDT |
1.6059 USDT |
1.6175 USDT |
| 2022-10-26 |
1.5888 USDT |
204.7996 GENE |
1.5883 USDT |
1.5847 USDT |
1.5971 USDT |
1.5971 USDT |
| 2022-10-25 |
1.6539 USDT |
319.0148 GENE |
1.6238 USDT |
1.6197 USDT |
1.6410 USDT |
1.7009 USDT |
| 2022-10-24 |
1.6687 USDT |
195.0184 GENE |
1.6664 USDT |
1.6467 USDT |
1.6563 USDT |
1.6609 USDT |
| 2022-10-23 |
1.6891 USDT |
140.4160 GENE |
1.7413 USDT |
1.7349 USDT |
1.7477 USDT |
1.7466 USDT |
| 2022-10-22 |
1.8285 USDT |
280.0439 GENE |
1.7540 USDT |
1.7402 USDT |
1.7544 USDT |
1.7623 USDT |