Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
5.2461 USDT |
33.8526 GENE |
5.2316 USDT |
5.2185 USDT |
5.2615 USDT |
5.2371 USDT |
| 2022-08-31 |
5.2468 USDT |
44.8273 GENE |
5.2471 USDT |
5.2230 USDT |
5.2636 USDT |
5.2436 USDT |
| 2022-08-30 |
5.2411 USDT |
29.8586 GENE |
5.2397 USDT |
5.2008 USDT |
5.2418 USDT |
5.2572 USDT |
| 2022-08-29 |
5.2366 USDT |
33.6339 GENE |
5.2304 USDT |
5.2001 USDT |
5.2502 USDT |
5.2546 USDT |
| 2022-08-28 |
5.2453 USDT |
32.9217 GENE |
5.2777 USDT |
5.2002 USDT |
5.2364 USDT |
5.2188 USDT |
| 2022-08-27 |
5.2421 USDT |
54.3100 GENE |
5.2005 USDT |
5.2005 USDT |
5.2354 USDT |
5.2274 USDT |
| 2022-08-26 |
5.8847 USDT |
90.5950 GENE |
6.0163 USDT |
5.3850 USDT |
5.9948 USDT |
5.3915 USDT |
| 2022-08-25 |
6.0169 USDT |
22.9825 GENE |
5.9707 USDT |
5.9706 USDT |
6.0142 USDT |
6.0483 USDT |
| 2022-08-24 |
6.0171 USDT |
28.1835 GENE |
6.0403 USDT |
5.9703 USDT |
6.0278 USDT |
6.0244 USDT |
| 2022-08-23 |
6.1559 USDT |
35.2868 GENE |
5.9971 USDT |
5.9693 USDT |
5.9957 USDT |
6.0292 USDT |
| 2022-08-22 |
6.4173 USDT |
48.2627 GENE |
6.2594 USDT |
6.1972 USDT |
6.2123 USDT |
6.2028 USDT |
| 2022-08-21 |
6.6121 USDT |
27.8570 GENE |
6.6524 USDT |
6.5603 USDT |
6.6266 USDT |
6.6277 USDT |
| 2022-08-20 |
6.5973 USDT |
37.0503 GENE |
6.6114 USDT |
6.5631 USDT |
6.5884 USDT |
6.5884 USDT |
| 2022-08-19 |
6.6096 USDT |
23.0766 GENE |
6.6522 USDT |
6.5603 USDT |
6.5800 USDT |
6.5656 USDT |
| 2022-08-18 |
6.6179 USDT |
20.6870 GENE |
6.6454 USDT |
6.5658 USDT |
6.6045 USDT |
6.6045 USDT |
| 2022-08-17 |
6.9813 USDT |
51.4492 GENE |
6.5636 USDT |
6.5602 USDT |
6.5631 USDT |
6.5631 USDT |
| 2022-08-16 |
7.4531 USDT |
25.2730 GENE |
7.3570 USDT |
7.3488 USDT |
7.4377 USDT |
7.5453 USDT |
| 2022-08-15 |
7.4422 USDT |
28.2541 GENE |
7.3702 USDT |
7.2896 USDT |
7.3846 USDT |
7.3910 USDT |
| 2022-08-14 |
7.4697 USDT |
29.2088 GENE |
7.5654 USDT |
7.4368 USDT |
7.5465 USDT |
7.4368 USDT |
| 2022-08-13 |
7.4533 USDT |
37.0329 GENE |
7.5659 USDT |
7.3408 USDT |
7.3788 USDT |
7.3474 USDT |
| 2022-08-12 |
7.5909 USDT |
71.5068 GENE |
7.5316 USDT |
7.3500 USDT |
7.4149 USDT |
7.4295 USDT |
| 2022-08-11 |
7.2218 USDT |
278.5365 GENE |
6.9449 USDT |
6.8687 USDT |
6.9449 USDT |
7.9000 USDT |
| 2022-08-10 |
6.6296 USDT |
46.1912 GENE |
6.6808 USDT |
6.6765 USDT |
6.7234 USDT |
6.8078 USDT |
| 2022-08-09 |
6.9068 USDT |
38.2838 GENE |
6.9424 USDT |
6.7099 USDT |
6.8471 USDT |
6.7099 USDT |
| 2022-08-08 |
6.9715 USDT |
55.4286 GENE |
7.0302 USDT |
6.9956 USDT |
7.0442 USDT |
7.0798 USDT |
| 2022-08-07 |
6.7282 USDT |
37.4098 GENE |
6.6332 USDT |
6.5732 USDT |
6.6332 USDT |
6.7103 USDT |
| 2022-08-06 |
6.8765 USDT |
35.2771 GENE |
6.8656 USDT |
6.7284 USDT |
6.7841 USDT |
6.7764 USDT |
| 2022-08-05 |
6.7459 USDT |
41.0288 GENE |
6.7350 USDT |
6.7211 USDT |
6.7578 USDT |
6.7485 USDT |
| 2022-08-04 |
6.8501 USDT |
46.4376 GENE |
6.7285 USDT |
6.5156 USDT |
6.6508 USDT |
6.6491 USDT |
| 2022-08-03 |
6.9600 USDT |
33.0234 GENE |
7.0424 USDT |
6.8819 USDT |
6.9494 USDT |
7.0261 USDT |
| 2022-08-02 |
6.8530 USDT |
35.9238 GENE |
6.8586 USDT |
6.7863 USDT |
6.8610 USDT |
6.9122 USDT |
| 2022-08-01 |
6.5985 USDT |
0.0000 GENE |
6.5985 USDT |
6.5985 USDT |
6.5985 USDT |
6.5985 USDT |
| 2022-07-31 |
6.8696 USDT |
0.0000 GENE |
6.5985 USDT |
6.5985 USDT |
6.5985 USDT |
6.5985 USDT |
| 2022-07-30 |
6.8696 USDT |
0.0000 GENE |
6.5985 USDT |
6.5985 USDT |
6.5985 USDT |
6.5985 USDT |
| 2022-07-29 |
6.8850 USDT |
0.0000 GENE |
7.1561 USDT |
7.1561 USDT |
7.1561 USDT |
7.1561 USDT |
| 2022-07-28 |
6.7918 USDT |
76.1866 GENE |
7.1806 USDT |
7.1630 USDT |
7.1997 USDT |
7.1997 USDT |
| 2022-07-27 |
6.7848 USDT |
53.4938 GENE |
6.7257 USDT |
6.6474 USDT |
6.7356 USDT |
6.7595 USDT |
| 2022-07-26 |
7.2947 USDT |
119.7634 GENE |
7.6732 USDT |
6.7947 USDT |
6.8363 USDT |
6.8013 USDT |
| 2022-07-25 |
7.9472 USDT |
18.7563 GENE |
7.7083 USDT |
7.7083 USDT |
7.7674 USDT |
7.7881 USDT |
| 2022-07-24 |
7.9846 USDT |
14.5980 GENE |
7.9479 USDT |
7.9359 USDT |
7.9513 USDT |
8.0080 USDT |
| 2022-07-23 |
7.9958 USDT |
24.2068 GENE |
7.9372 USDT |
7.9356 USDT |
8.0287 USDT |
7.9885 USDT |
| 2022-07-22 |
8.0003 USDT |
20.5176 GENE |
7.9739 USDT |
7.9369 USDT |
7.9965 USDT |
7.9443 USDT |
| 2022-07-21 |
8.0030 USDT |
21.7636 GENE |
7.9717 USDT |
7.9353 USDT |
7.9386 USDT |
7.9386 USDT |
| 2022-07-20 |
8.0160 USDT |
26.1699 GENE |
7.9526 USDT |
7.9401 USDT |
7.9673 USDT |
7.9474 USDT |
| 2022-07-19 |
8.0062 USDT |
11.5156 GENE |
7.9443 USDT |
7.9351 USDT |
7.9594 USDT |
7.9526 USDT |
| 2022-07-18 |
7.9905 USDT |
23.1406 GENE |
8.0687 USDT |
7.9366 USDT |
7.9945 USDT |
8.0049 USDT |
| 2022-07-17 |
8.0226 USDT |
19.8527 GENE |
7.9704 USDT |
7.9704 USDT |
8.0440 USDT |
8.0624 USDT |
| 2022-07-16 |
7.9858 USDT |
17.4632 GENE |
8.0665 USDT |
7.9986 USDT |
8.0646 USDT |
8.0646 USDT |
| 2022-07-15 |
7.9973 USDT |
19.4044 GENE |
7.9553 USDT |
7.9433 USDT |
7.9779 USDT |
7.9523 USDT |
| 2022-07-14 |
7.9749 USDT |
19.0688 GENE |
7.9692 USDT |
7.9353 USDT |
7.9677 USDT |
7.9877 USDT |