Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
2.0820 USDT |
85.2123 GENE |
2.0726 USDT |
2.0540 USDT |
2.0617 USDT |
2.0542 USDT |
| 2022-10-20 |
2.1068 USDT |
176.8369 GENE |
2.0737 USDT |
2.0561 USDT |
2.0814 USDT |
2.1061 USDT |
| 2022-10-19 |
2.1279 USDT |
164.8148 GENE |
2.0574 USDT |
2.0553 USDT |
2.0820 USDT |
2.1197 USDT |
| 2022-10-18 |
2.1805 USDT |
77.4970 GENE |
2.1816 USDT |
2.1679 USDT |
2.1752 USDT |
2.1999 USDT |
| 2022-10-17 |
2.1888 USDT |
61.8883 GENE |
2.1996 USDT |
2.1820 USDT |
2.1961 USDT |
2.1888 USDT |
| 2022-10-16 |
2.1880 USDT |
104.7961 GENE |
2.1869 USDT |
2.1679 USDT |
2.1771 USDT |
2.1924 USDT |
| 2022-10-15 |
2.1867 USDT |
80.6719 GENE |
2.1814 USDT |
2.1722 USDT |
2.1924 USDT |
2.1904 USDT |
| 2022-10-14 |
2.2165 USDT |
96.8482 GENE |
2.1934 USDT |
2.1773 USDT |
2.1851 USDT |
2.1851 USDT |
| 2022-10-13 |
2.1968 USDT |
116.7822 GENE |
2.1847 USDT |
2.1847 USDT |
2.2111 USDT |
2.2394 USDT |
| 2022-10-12 |
2.1992 USDT |
108.8125 GENE |
2.2042 USDT |
2.1702 USDT |
2.1887 USDT |
2.1907 USDT |
| 2022-10-11 |
2.2464 USDT |
88.9519 GENE |
2.2443 USDT |
2.2170 USDT |
2.2447 USDT |
2.2443 USDT |
| 2022-10-10 |
2.2528 USDT |
76.1078 GENE |
2.2526 USDT |
2.2360 USDT |
2.2526 USDT |
2.2461 USDT |
| 2022-10-09 |
2.2069 USDT |
104.5996 GENE |
2.2589 USDT |
2.2380 USDT |
2.2610 USDT |
2.2511 USDT |
| 2022-10-08 |
2.2413 USDT |
148.8245 GENE |
2.1928 USDT |
2.1862 USDT |
2.2023 USDT |
2.1876 USDT |
| 2022-10-07 |
2.3832 USDT |
124.7373 GENE |
2.3892 USDT |
2.3281 USDT |
2.3453 USDT |
2.3424 USDT |
| 2022-10-06 |
2.4175 USDT |
139.5458 GENE |
2.4157 USDT |
2.3810 USDT |
2.3978 USDT |
2.3996 USDT |
| 2022-10-05 |
2.3495 USDT |
87.1571 GENE |
2.3515 USDT |
2.3386 USDT |
2.3579 USDT |
2.3699 USDT |
| 2022-10-04 |
2.5153 USDT |
138.5430 GENE |
2.4815 USDT |
2.4215 USDT |
2.4433 USDT |
2.4433 USDT |
| 2022-10-03 |
2.5713 USDT |
61.6245 GENE |
2.5483 USDT |
2.5480 USDT |
2.5588 USDT |
2.5571 USDT |
| 2022-10-02 |
2.5792 USDT |
97.1904 GENE |
2.6133 USDT |
2.5484 USDT |
2.5715 USDT |
2.5491 USDT |
| 2022-10-01 |
2.6558 USDT |
147.4337 GENE |
2.5503 USDT |
2.5501 USDT |
2.5666 USDT |
2.5509 USDT |
| 2022-09-30 |
3.1312 USDT |
545.8471 GENE |
3.3760 USDT |
2.6303 USDT |
3.1425 USDT |
2.6395 USDT |
| 2022-09-29 |
3.5325 USDT |
57.1522 GENE |
3.5640 USDT |
3.5313 USDT |
3.5739 USDT |
3.5637 USDT |
| 2022-09-28 |
3.5534 USDT |
71.8856 GENE |
3.5238 USDT |
3.5066 USDT |
3.5447 USDT |
3.5543 USDT |
| 2022-09-27 |
3.6023 USDT |
76.0817 GENE |
3.5965 USDT |
3.5631 USDT |
3.5950 USDT |
3.5968 USDT |
| 2022-09-26 |
3.6693 USDT |
51.7372 GENE |
3.6538 USDT |
3.6423 USDT |
3.6643 USDT |
3.7129 USDT |
| 2022-09-25 |
3.7539 USDT |
157.0981 GENE |
3.8071 USDT |
3.6000 USDT |
3.6762 USDT |
3.7082 USDT |
| 2022-09-24 |
3.8182 USDT |
39.0378 GENE |
3.8206 USDT |
3.8071 USDT |
3.8258 USDT |
3.8256 USDT |
| 2022-09-23 |
3.8176 USDT |
42.4427 GENE |
3.8225 USDT |
3.8071 USDT |
3.8263 USDT |
3.8123 USDT |
| 2022-09-22 |
3.8177 USDT |
32.7952 GENE |
3.8081 USDT |
3.8070 USDT |
3.8083 USDT |
3.8083 USDT |
| 2022-09-21 |
3.8181 USDT |
35.0851 GENE |
3.8228 USDT |
3.8073 USDT |
3.8259 USDT |
3.8081 USDT |
| 2022-09-20 |
3.8168 USDT |
40.5750 GENE |
3.8070 USDT |
3.8070 USDT |
3.8252 USDT |
3.8264 USDT |
| 2022-09-19 |
3.8159 USDT |
34.4100 GENE |
3.8072 USDT |
3.8071 USDT |
3.8135 USDT |
3.8133 USDT |
| 2022-09-18 |
3.8168 USDT |
0.0000 GENE |
3.8130 USDT |
3.8130 USDT |
3.8130 USDT |
3.8130 USDT |
| 2022-09-17 |
3.8162 USDT |
24.4672 GENE |
3.8099 USDT |
3.8071 USDT |
3.8099 USDT |
3.8170 USDT |
| 2022-09-16 |
3.8145 USDT |
30.5013 GENE |
3.8075 USDT |
3.8070 USDT |
3.8075 USDT |
3.8131 USDT |
| 2022-09-15 |
3.8180 USDT |
7.4058 GENE |
3.8123 USDT |
3.8112 USDT |
3.8112 USDT |
3.8112 USDT |
| 2022-09-14 |
3.9306 USDT |
49.6208 GENE |
3.8114 USDT |
3.8078 USDT |
3.8090 USDT |
3.8090 USDT |
| 2022-09-13 |
4.2477 USDT |
83.2578 GENE |
3.9807 USDT |
3.9691 USDT |
3.9768 USDT |
3.9696 USDT |
| 2022-09-12 |
3.9909 USDT |
650.8760 GENE |
4.0255 USDT |
4.0082 USDT |
4.1644 USDT |
4.1504 USDT |
| 2022-09-11 |
3.8835 USDT |
71.9990 GENE |
3.6432 USDT |
3.6432 USDT |
3.6631 USDT |
3.6765 USDT |
| 2022-09-10 |
4.3430 USDT |
46.2441 GENE |
4.3401 USDT |
4.2877 USDT |
4.3240 USDT |
4.3372 USDT |
| 2022-09-09 |
4.2377 USDT |
53.7116 GENE |
4.3591 USDT |
4.3379 USDT |
4.3831 USDT |
4.3861 USDT |
| 2022-09-08 |
3.5128 USDT |
177.1520 GENE |
4.0628 USDT |
4.0611 USDT |
4.1007 USDT |
4.2649 USDT |
| 2022-09-07 |
3.2332 USDT |
2,148.6761 GENE |
3.0022 USDT |
2.9849 USDT |
3.0196 USDT |
3.0056 USDT |
| 2022-09-06 |
5.2833 USDT |
224.8480 GENE |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
| 2022-09-05 |
5.2833 USDT |
264.6045 GENE |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
| 2022-09-04 |
5.2833 USDT |
229.6269 GENE |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
| 2022-09-03 |
5.2833 USDT |
247.7426 GENE |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
| 2022-09-02 |
5.2765 USDT |
263.9116 GENE |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |
5.2833 USDT |