Identifier on DigiFinex: gene_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
16.2218 USDT |
261.4350 GENE |
17.9032 USDT |
13.8995 USDT |
13.9708 USDT |
13.9453 USDT |
| 2022-04-03 |
20.2370 USDT |
5.8388 GENE |
20.3081 USDT |
20.1759 USDT |
20.3264 USDT |
20.3626 USDT |
| 2022-04-02 |
18.9051 USDT |
7.5143 GENE |
20.3596 USDT |
20.3050 USDT |
20.4007 USDT |
20.3300 USDT |
| 2022-04-01 |
17.0339 USDT |
27.9053 GENE |
16.4451 USDT |
16.3601 USDT |
16.7064 USDT |
16.8904 USDT |
| 2022-03-31 |
17.2787 USDT |
11.2325 GENE |
17.0937 USDT |
17.0937 USDT |
17.4564 USDT |
17.6702 USDT |
| 2022-03-30 |
15.4281 USDT |
21.4621 GENE |
17.5419 USDT |
17.4379 USDT |
17.5155 USDT |
17.6618 USDT |
| 2022-03-29 |
13.1225 USDT |
19.9018 GENE |
13.1575 USDT |
12.8968 USDT |
12.9186 USDT |
12.9093 USDT |
| 2022-03-28 |
12.5740 USDT |
16.0620 GENE |
12.6591 USDT |
12.6000 USDT |
12.6591 USDT |
12.8345 USDT |
| 2022-03-27 |
12.2562 USDT |
19.5010 GENE |
12.3588 USDT |
12.2930 USDT |
12.4575 USDT |
12.6754 USDT |
| 2022-03-26 |
12.5003 USDT |
21.0748 GENE |
12.1265 USDT |
11.9167 USDT |
11.9948 USDT |
11.9167 USDT |
| 2022-03-25 |
13.2712 USDT |
98.9285 GENE |
13.7727 USDT |
12.0000 USDT |
12.7003 USDT |
12.7003 USDT |
| 2022-03-24 |
11.6986 USDT |
15.3370 GENE |
12.7124 USDT |
12.6203 USDT |
12.6942 USDT |
12.6307 USDT |
| 2022-03-23 |
10.6992 USDT |
28.8958 GENE |
11.2650 USDT |
11.0005 USDT |
11.0975 USDT |
11.1200 USDT |
| 2022-03-22 |
10.2353 USDT |
20.5617 GENE |
10.3886 USDT |
10.3276 USDT |
10.4133 USDT |
10.4189 USDT |
| 2022-03-21 |
10.1353 USDT |
22.8349 GENE |
10.2980 USDT |
10.1676 USDT |
10.3041 USDT |
10.3214 USDT |
| 2022-03-20 |
10.2370 USDT |
32.0175 GENE |
10.1344 USDT |
10.0696 USDT |
10.1392 USDT |
10.0696 USDT |
| 2022-03-19 |
8.8370 USDT |
50.5050 GENE |
10.3560 USDT |
10.2699 USDT |
10.3237 USDT |
10.3069 USDT |
| 2022-03-18 |
6.6820 USDT |
174.3373 GENE |
6.6782 USDT |
6.6555 USDT |
6.7184 USDT |
7.7658 USDT |
| 2022-03-17 |
6.6246 USDT |
229.0638 GENE |
6.7560 USDT |
6.2156 USDT |
6.3722 USDT |
6.3542 USDT |
| 2022-03-16 |
6.5869 USDT |
23.3964 GENE |
6.5462 USDT |
6.5196 USDT |
6.5218 USDT |
6.5218 USDT |
| 2022-03-15 |
6.5528 USDT |
26.3018 GENE |
6.5449 USDT |
6.5195 USDT |
6.5400 USDT |
6.6002 USDT |
| 2022-03-14 |
6.6794 USDT |
43.1089 GENE |
6.5458 USDT |
6.5297 USDT |
6.5603 USDT |
6.5603 USDT |
| 2022-03-13 |
6.4899 USDT |
60.5995 GENE |
6.5745 USDT |
6.5665 USDT |
6.6145 USDT |
6.6419 USDT |
| 2022-03-12 |
5.8297 USDT |
24.2106 GENE |
5.8445 USDT |
5.7657 USDT |
5.8072 USDT |
5.7938 USDT |
| 2022-03-11 |
5.7900 USDT |
41.9221 GENE |
5.8467 USDT |
5.8456 USDT |
5.8923 USDT |
5.8863 USDT |
| 2022-03-10 |
5.7381 USDT |
62.6683 GENE |
5.8107 USDT |
5.7211 USDT |
5.7979 USDT |
5.7256 USDT |
| 2022-03-09 |
5.2147 USDT |
50.7588 GENE |
5.2012 USDT |
5.1420 USDT |
5.1821 USDT |
5.3135 USDT |
| 2022-03-08 |
5.1276 USDT |
31.2436 GENE |
5.2353 USDT |
5.1703 USDT |
5.2101 USDT |
5.2513 USDT |
| 2022-03-07 |
5.1009 USDT |
35.2412 GENE |
5.1641 USDT |
5.1132 USDT |
5.1767 USDT |
5.1213 USDT |
| 2022-03-06 |
5.2418 USDT |
59.0994 GENE |
5.0830 USDT |
5.0677 USDT |
5.0795 USDT |
5.0719 USDT |
| 2022-03-05 |
5.4878 USDT |
23.2800 GENE |
5.6096 USDT |
5.5916 USDT |
5.6315 USDT |
5.6717 USDT |
| 2022-03-04 |
5.6602 USDT |
31.5913 GENE |
5.4679 USDT |
5.4671 USDT |
5.4955 USDT |
5.4862 USDT |
| 2022-03-03 |
5.8760 USDT |
24.4473 GENE |
5.8906 USDT |
5.8271 USDT |
5.8577 USDT |
5.8467 USDT |
| 2022-03-02 |
5.9461 USDT |
22.4374 GENE |
5.9051 USDT |
5.8470 USDT |
5.8785 USDT |
5.8785 USDT |
| 2022-03-01 |
5.9542 USDT |
39.6098 GENE |
5.9665 USDT |
5.9387 USDT |
5.9762 USDT |
5.9909 USDT |
| 2022-02-28 |
5.9607 USDT |
14.3504 GENE |
5.9187 USDT |
5.9187 USDT |
5.9376 USDT |
5.9214 USDT |
| 2022-02-27 |
5.9452 USDT |
19.7951 GENE |
5.9415 USDT |
5.9198 USDT |
5.9476 USDT |
5.9852 USDT |
| 2022-02-26 |
5.9604 USDT |
18.2689 GENE |
5.9444 USDT |
5.9309 USDT |
5.9736 USDT |
5.9426 USDT |
| 2022-02-25 |
6.0520 USDT |
29.1749 GENE |
5.9279 USDT |
5.9197 USDT |
5.9602 USDT |
5.9662 USDT |
| 2022-02-24 |
6.3310 USDT |
44.4406 GENE |
6.1343 USDT |
6.0168 USDT |
6.0980 USDT |
6.1075 USDT |
| 2022-02-23 |
6.9325 USDT |
43.5385 GENE |
6.6898 USDT |
6.5952 USDT |
6.6618 USDT |
6.6598 USDT |
| 2022-02-22 |
7.2747 USDT |
45.6964 GENE |
7.1980 USDT |
7.1892 USDT |
7.3585 USDT |
7.4422 USDT |
| 2022-02-21 |
7.5730 USDT |
21.0762 GENE |
7.5699 USDT |
7.3844 USDT |
7.4437 USDT |
7.4072 USDT |
| 2022-02-20 |
7.5047 USDT |
35.8303 GENE |
7.5003 USDT |
7.4875 USDT |
7.5663 USDT |
7.6764 USDT |
| 2022-02-19 |
7.5867 USDT |
16.9134 GENE |
7.6994 USDT |
7.5768 USDT |
7.6023 USDT |
7.5768 USDT |
| 2022-02-18 |
7.5466 USDT |
31.9301 GENE |
7.6245 USDT |
7.5150 USDT |
7.5548 USDT |
7.5548 USDT |
| 2022-02-17 |
7.5902 USDT |
22.7710 GENE |
7.6164 USDT |
7.5627 USDT |
7.5673 USDT |
7.5673 USDT |
| 2022-02-16 |
7.6262 USDT |
20.0365 GENE |
7.6344 USDT |
7.5794 USDT |
7.6311 USDT |
7.6490 USDT |
| 2022-02-15 |
7.5886 USDT |
28.1452 GENE |
7.6038 USDT |
7.4718 USDT |
7.4938 USDT |
7.4718 USDT |
| 2022-02-14 |
7.7817 USDT |
34.8136 GENE |
7.6178 USDT |
7.6035 USDT |
7.6589 USDT |
7.6998 USDT |