Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
9.8075 USDT |
27.2007 GENE |
9.7946 USDT |
9.7946 USDT |
9.9083 USDT |
9.9141 USDT |
| 2022-05-23 |
9.9405 USDT |
30.1151 GENE |
9.8163 USDT |
9.6805 USDT |
9.7584 USDT |
9.7602 USDT |
| 2022-05-22 |
10.1385 USDT |
28.1164 GENE |
10.1027 USDT |
10.0284 USDT |
10.0601 USDT |
10.0284 USDT |
| 2022-05-21 |
10.0558 USDT |
33.6098 GENE |
10.1403 USDT |
10.1253 USDT |
10.1596 USDT |
10.1913 USDT |
| 2022-05-20 |
9.6036 USDT |
24.6316 GENE |
9.9397 USDT |
9.8105 USDT |
9.8479 USDT |
9.8272 USDT |
| 2022-05-19 |
8.9802 USDT |
70.9979 GENE |
8.9785 USDT |
8.9136 USDT |
9.0244 USDT |
9.4294 USDT |
| 2022-05-18 |
8.3699 USDT |
34.5487 GENE |
8.3360 USDT |
8.3336 USDT |
8.4917 USDT |
8.6449 USDT |
| 2022-05-17 |
8.5132 USDT |
33.3644 GENE |
8.4866 USDT |
8.1789 USDT |
8.2463 USDT |
8.2357 USDT |
| 2022-05-16 |
8.5169 USDT |
31.6012 GENE |
8.6441 USDT |
8.5366 USDT |
8.5868 USDT |
8.5441 USDT |
| 2022-05-15 |
8.2969 USDT |
28.4873 GENE |
8.3995 USDT |
8.3090 USDT |
8.4339 USDT |
8.4495 USDT |
| 2022-05-14 |
8.2398 USDT |
25.2592 GENE |
8.1661 USDT |
8.1661 USDT |
8.2251 USDT |
8.1821 USDT |
| 2022-05-13 |
8.2318 USDT |
38.0278 GENE |
8.1578 USDT |
8.0846 USDT |
8.1833 USDT |
8.2515 USDT |
| 2022-05-12 |
9.3157 USDT |
61.9244 GENE |
8.5556 USDT |
8.3450 USDT |
8.4112 USDT |
8.3658 USDT |
| 2022-05-11 |
13.8284 USDT |
23.7360 GENE |
13.9510 USDT |
13.3711 USDT |
13.8350 USDT |
13.6486 USDT |
| 2022-05-10 |
13.6054 USDT |
12.0435 GENE |
13.7810 USDT |
13.7420 USDT |
13.8464 USDT |
13.9152 USDT |
| 2022-05-09 |
13.6333 USDT |
21.8631 GENE |
13.7210 USDT |
13.5694 USDT |
13.6919 USDT |
13.5770 USDT |
| 2022-05-08 |
13.8117 USDT |
16.3793 GENE |
13.5244 USDT |
13.4687 USDT |
13.5400 USDT |
13.7515 USDT |
| 2022-05-07 |
13.8153 USDT |
17.6656 GENE |
13.7792 USDT |
13.7706 USDT |
13.8733 USDT |
13.9959 USDT |
| 2022-05-06 |
13.5604 USDT |
18.5125 GENE |
13.7735 USDT |
13.6331 USDT |
13.7169 USDT |
13.6663 USDT |
| 2022-05-05 |
13.4847 USDT |
14.1284 GENE |
13.4550 USDT |
13.4114 USDT |
13.5256 USDT |
13.5256 USDT |
| 2022-05-04 |
13.6630 USDT |
16.3029 GENE |
13.7857 USDT |
13.5368 USDT |
13.6367 USDT |
13.5809 USDT |
| 2022-05-03 |
13.8891 USDT |
22.3765 GENE |
13.7435 USDT |
13.6214 USDT |
13.6818 USDT |
13.6284 USDT |
| 2022-05-02 |
13.9603 USDT |
13.6938 GENE |
14.0446 USDT |
13.9343 USDT |
14.0730 USDT |
14.0404 USDT |
| 2022-05-01 |
14.0112 USDT |
10.1938 GENE |
13.9486 USDT |
13.9252 USDT |
14.0671 USDT |
14.1171 USDT |
| 2022-04-30 |
13.7751 USDT |
19.4543 GENE |
13.9987 USDT |
13.8349 USDT |
13.9763 USDT |
14.1141 USDT |
| 2022-04-29 |
13.5032 USDT |
19.1871 GENE |
13.4640 USDT |
13.3719 USDT |
13.3965 USDT |
13.3965 USDT |
| 2022-04-28 |
13.5590 USDT |
16.4935 GENE |
13.5724 USDT |
13.3722 USDT |
13.5955 USDT |
13.5819 USDT |
| 2022-04-27 |
13.5910 USDT |
20.8044 GENE |
13.6861 USDT |
13.5488 USDT |
13.6662 USDT |
13.7585 USDT |
| 2022-04-26 |
14.0288 USDT |
12.0108 GENE |
14.0230 USDT |
13.8347 USDT |
13.9570 USDT |
13.8347 USDT |
| 2022-04-25 |
14.0587 USDT |
12.6096 GENE |
14.0289 USDT |
13.9918 USDT |
14.0533 USDT |
14.0150 USDT |
| 2022-04-24 |
14.0636 USDT |
9.4067 GENE |
14.1169 USDT |
13.9928 USDT |
14.0455 USDT |
14.0179 USDT |
| 2022-04-23 |
14.0540 USDT |
10.9567 GENE |
14.1018 USDT |
13.9962 USDT |
14.0898 USDT |
14.0622 USDT |
| 2022-04-22 |
14.0498 USDT |
13.2984 GENE |
13.9947 USDT |
13.9915 USDT |
14.0469 USDT |
14.0051 USDT |
| 2022-04-21 |
13.9884 USDT |
15.3133 GENE |
14.0657 USDT |
13.9961 USDT |
14.0988 USDT |
14.0818 USDT |
| 2022-04-20 |
13.9452 USDT |
13.9440 GENE |
13.9555 USDT |
13.8391 USDT |
13.8630 USDT |
13.8535 USDT |
| 2022-04-19 |
13.3486 USDT |
16.0517 GENE |
13.8108 USDT |
13.8002 USDT |
13.8853 USDT |
13.8853 USDT |
| 2022-04-18 |
13.1064 USDT |
11.5344 GENE |
13.0406 USDT |
12.8764 USDT |
13.0487 USDT |
13.0596 USDT |
| 2022-04-17 |
12.9225 USDT |
13.7613 GENE |
13.1021 USDT |
13.0177 USDT |
13.0970 USDT |
13.0970 USDT |
| 2022-04-16 |
12.8647 USDT |
12.2333 GENE |
12.9001 USDT |
12.7589 USDT |
12.8392 USDT |
12.8980 USDT |
| 2022-04-15 |
12.8246 USDT |
14.7727 GENE |
12.7916 USDT |
12.7112 USDT |
12.8325 USDT |
12.7851 USDT |
| 2022-04-14 |
12.6734 USDT |
26.4798 GENE |
12.9590 USDT |
12.7100 USDT |
12.7528 USDT |
12.7508 USDT |
| 2022-04-13 |
11.4651 USDT |
20.6898 GENE |
11.3576 USDT |
11.3576 USDT |
11.4666 USDT |
11.4818 USDT |
| 2022-04-12 |
11.9631 USDT |
15.9537 GENE |
12.0245 USDT |
11.7082 USDT |
11.7427 USDT |
11.7427 USDT |
| 2022-04-11 |
12.3574 USDT |
19.8519 GENE |
11.8724 USDT |
11.7949 USDT |
11.8953 USDT |
12.0008 USDT |
| 2022-04-10 |
12.8830 USDT |
23.6599 GENE |
12.5620 USDT |
12.4955 USDT |
12.6531 USDT |
12.7897 USDT |
| 2022-04-09 |
12.6431 USDT |
21.1270 GENE |
12.6945 USDT |
12.6337 USDT |
12.7282 USDT |
12.6921 USDT |
| 2022-04-08 |
13.5442 USDT |
60.5658 GENE |
13.8975 USDT |
12.3851 USDT |
13.0825 USDT |
12.5996 USDT |
| 2022-04-07 |
13.9093 USDT |
16.3705 GENE |
13.9190 USDT |
13.8737 USDT |
13.9903 USDT |
13.9330 USDT |
| 2022-04-06 |
13.9371 USDT |
13.8580 GENE |
13.9146 USDT |
13.8066 USDT |
13.8971 USDT |
13.8176 USDT |
| 2022-04-05 |
14.0162 USDT |
15.6248 GENE |
13.8089 USDT |
13.8089 USDT |
13.9668 USDT |
13.8737 USDT |