Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
8.2219 USDT |
30.0106 GENE |
8.0022 USDT |
7.9360 USDT |
7.9820 USDT |
7.9363 USDT |
| 2022-07-12 |
8.4509 USDT |
22.5942 GENE |
8.4498 USDT |
8.4181 USDT |
8.4629 USDT |
8.4721 USDT |
| 2022-07-11 |
8.4495 USDT |
11.5092 GENE |
8.4672 USDT |
8.4184 USDT |
8.4280 USDT |
8.4280 USDT |
| 2022-07-10 |
8.4478 USDT |
17.9957 GENE |
8.4503 USDT |
8.4194 USDT |
8.4601 USDT |
8.4661 USDT |
| 2022-07-09 |
8.4505 USDT |
20.3970 GENE |
8.4619 USDT |
8.4178 USDT |
8.4256 USDT |
8.4256 USDT |
| 2022-07-08 |
8.4459 USDT |
18.6687 GENE |
8.4518 USDT |
8.4187 USDT |
8.4764 USDT |
8.4279 USDT |
| 2022-07-07 |
8.4460 USDT |
20.4139 GENE |
8.4455 USDT |
8.4180 USDT |
8.4444 USDT |
8.4555 USDT |
| 2022-07-06 |
8.8040 USDT |
21.9696 GENE |
8.4657 USDT |
8.4177 USDT |
8.4480 USDT |
8.4443 USDT |
| 2022-07-05 |
8.9672 USDT |
20.9647 GENE |
9.0373 USDT |
8.9626 USDT |
8.9979 USDT |
8.9885 USDT |
| 2022-07-04 |
9.0006 USDT |
23.3956 GENE |
8.9367 USDT |
8.8808 USDT |
8.9375 USDT |
8.9017 USDT |
| 2022-07-03 |
9.0189 USDT |
25.8031 GENE |
9.1068 USDT |
8.9599 USDT |
9.0255 USDT |
9.1094 USDT |
| 2022-07-02 |
9.0456 USDT |
15.9645 GENE |
9.0365 USDT |
9.0172 USDT |
9.0689 USDT |
9.1380 USDT |
| 2022-07-01 |
8.9390 USDT |
26.5065 GENE |
8.8899 USDT |
8.8899 USDT |
9.0193 USDT |
9.1099 USDT |
| 2022-06-30 |
8.9886 USDT |
21.7568 GENE |
9.0112 USDT |
8.9929 USDT |
9.0457 USDT |
9.0457 USDT |
| 2022-06-29 |
9.1772 USDT |
25.0861 GENE |
8.9005 USDT |
8.8584 USDT |
8.8919 USDT |
8.9054 USDT |
| 2022-06-28 |
9.4314 USDT |
21.8465 GENE |
9.3918 USDT |
9.3554 USDT |
9.3996 USDT |
9.3719 USDT |
| 2022-06-27 |
9.3775 USDT |
16.6585 GENE |
9.3242 USDT |
9.2934 USDT |
9.3319 USDT |
9.3737 USDT |
| 2022-06-26 |
9.4108 USDT |
15.7165 GENE |
9.2967 USDT |
9.2938 USDT |
9.3471 USDT |
9.3594 USDT |
| 2022-06-25 |
9.3897 USDT |
19.1919 GENE |
9.5447 USDT |
9.2954 USDT |
9.2993 USDT |
9.2958 USDT |
| 2022-06-24 |
9.4018 USDT |
26.3285 GENE |
9.4290 USDT |
9.2935 USDT |
9.3245 USDT |
9.3494 USDT |
| 2022-06-23 |
9.3673 USDT |
28.5328 GENE |
9.5919 USDT |
9.4423 USDT |
9.5765 USDT |
9.4423 USDT |
| 2022-06-22 |
9.2212 USDT |
18.8101 GENE |
9.2071 USDT |
9.0553 USDT |
9.1557 USDT |
9.1557 USDT |
| 2022-06-21 |
9.2751 USDT |
25.8400 GENE |
9.2625 USDT |
9.1991 USDT |
9.2992 USDT |
9.2428 USDT |
| 2022-06-20 |
9.2045 USDT |
21.2768 GENE |
9.0854 USDT |
9.0287 USDT |
9.0844 USDT |
9.0551 USDT |
| 2022-06-19 |
9.0925 USDT |
15.6660 GENE |
9.0303 USDT |
9.0292 USDT |
9.0635 USDT |
9.1582 USDT |
| 2022-06-18 |
9.4037 USDT |
40.0720 GENE |
9.1060 USDT |
9.0293 USDT |
9.1229 USDT |
9.0939 USDT |
| 2022-06-17 |
10.2251 USDT |
22.9100 GENE |
10.1930 USDT |
10.1930 USDT |
10.2914 USDT |
10.2768 USDT |
| 2022-06-16 |
10.1839 USDT |
18.2084 GENE |
10.0798 USDT |
10.0717 USDT |
10.1692 USDT |
10.2488 USDT |
| 2022-06-15 |
10.2424 USDT |
20.6782 GENE |
10.4151 USDT |
10.3109 USDT |
10.3917 USDT |
10.4099 USDT |
| 2022-06-14 |
10.1925 USDT |
20.0790 GENE |
10.1433 USDT |
10.0807 USDT |
10.1069 USDT |
10.1060 USDT |
| 2022-06-13 |
10.9686 USDT |
103.6602 GENE |
11.6427 USDT |
10.2234 USDT |
10.3890 USDT |
10.3468 USDT |
| 2022-06-12 |
11.8798 USDT |
2.4852 GENE |
11.8956 USDT |
11.8956 USDT |
11.8956 USDT |
11.9094 USDT |
| 2022-06-11 |
11.8696 USDT |
4.8875 GENE |
11.9089 USDT |
11.8395 USDT |
11.8950 USDT |
11.9031 USDT |
| 2022-06-10 |
11.8645 USDT |
12.6512 GENE |
11.8574 USDT |
11.8209 USDT |
11.8511 USDT |
11.8511 USDT |
| 2022-06-09 |
11.8688 USDT |
10.5352 GENE |
11.8849 USDT |
11.8202 USDT |
11.8232 USDT |
11.8232 USDT |
| 2022-06-08 |
11.8809 USDT |
10.2076 GENE |
11.8935 USDT |
11.8202 USDT |
11.8723 USDT |
11.8257 USDT |
| 2022-06-07 |
11.8626 USDT |
9.7688 GENE |
11.8609 USDT |
11.8205 USDT |
11.8717 USDT |
11.9045 USDT |
| 2022-06-06 |
11.6691 USDT |
0.0000 GENE |
11.8843 USDT |
11.8843 USDT |
11.8843 USDT |
11.8843 USDT |
| 2022-06-05 |
11.6401 USDT |
22.6258 GENE |
11.6086 USDT |
11.4868 USDT |
11.5783 USDT |
11.5628 USDT |
| 2022-06-04 |
11.6464 USDT |
18.4916 GENE |
11.5901 USDT |
11.5486 USDT |
11.7242 USDT |
11.8540 USDT |
| 2022-06-03 |
11.8506 USDT |
3.8293 GENE |
11.8481 USDT |
11.8063 USDT |
11.8481 USDT |
11.8798 USDT |
| 2022-06-02 |
11.7556 USDT |
23.3540 GENE |
11.7530 USDT |
11.7244 USDT |
11.7875 USDT |
11.8316 USDT |
| 2022-06-01 |
11.6740 USDT |
16.1803 GENE |
11.6513 USDT |
11.5853 USDT |
11.6464 USDT |
11.6464 USDT |
| 2022-05-31 |
11.6289 USDT |
13.8156 GENE |
11.6249 USDT |
11.6061 USDT |
11.6084 USDT |
11.6066 USDT |
| 2022-05-30 |
11.6228 USDT |
18.6897 GENE |
11.6498 USDT |
11.5878 USDT |
11.6565 USDT |
11.6605 USDT |
| 2022-05-29 |
10.3171 USDT |
35.7085 GENE |
11.3353 USDT |
11.2511 USDT |
11.3353 USDT |
11.6385 USDT |
| 2022-05-28 |
9.1071 USDT |
24.5392 GENE |
9.0252 USDT |
9.0252 USDT |
9.1033 USDT |
9.0743 USDT |
| 2022-05-27 |
9.0320 USDT |
21.5108 GENE |
9.1706 USDT |
9.0238 USDT |
9.1636 USDT |
9.1220 USDT |
| 2022-05-26 |
9.3439 USDT |
36.9839 GENE |
8.9311 USDT |
8.8660 USDT |
8.9459 USDT |
8.9695 USDT |
| 2022-05-25 |
9.9028 USDT |
15.0631 GENE |
10.0324 USDT |
9.9864 USDT |
10.0443 USDT |
10.1192 USDT |