Identifier on Kucoin: GENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-22 |
0.0860 USDT |
195,072.9688 |
0.0870 USDT |
0.0837 USDT |
0.0876 USDT |
0.0865 USDT |
| 2021-10-21 |
0.0906 USDT |
324,863.4299 |
0.0906 USDT |
0.0865 USDT |
0.0922 USDT |
0.0870 USDT |
| 2021-10-20 |
0.0870 USDT |
350,758.3659 |
0.0867 USDT |
0.0829 USDT |
0.0912 USDT |
0.0895 USDT |
| 2021-10-19 |
0.0868 USDT |
521,310.9762 |
0.0819 USDT |
0.0800 USDT |
0.0922 USDT |
0.0872 USDT |
| 2021-10-18 |
0.0788 USDT |
193,407.6186 |
0.0795 USDT |
0.0774 USDT |
0.0807 USDT |
0.0797 USDT |
| 2021-10-17 |
0.0775 USDT |
81,426.0982 |
0.0749 USDT |
0.0745 USDT |
0.0795 USDT |
0.0795 USDT |
| 2021-10-16 |
0.0792 USDT |
248,313.7703 |
0.0819 USDT |
0.0741 USDT |
0.0856 USDT |
0.0748 USDT |
| 2021-10-15 |
0.0812 USDT |
170,777.4784 |
0.0853 USDT |
0.0766 USDT |
0.0858 USDT |
0.0834 USDT |
| 2021-10-14 |
0.0843 USDT |
226,242.2530 |
0.0825 USDT |
0.0819 USDT |
0.0870 USDT |
0.0850 USDT |
| 2021-10-13 |
0.0845 USDT |
316,222.8799 |
0.0821 USDT |
0.0803 USDT |
0.0890 USDT |
0.0825 USDT |
| 2021-10-12 |
0.0802 USDT |
248,445.1524 |
0.0832 USDT |
0.0779 USDT |
0.0832 USDT |
0.0822 USDT |
| 2021-10-11 |
0.0744 USDT |
258,482.6425 |
0.0746 USDT |
0.0700 USDT |
0.0810 USDT |
0.0810 USDT |
| 2021-10-10 |
0.0745 USDT |
40,212.5840 |
0.0740 USDT |
0.0735 USDT |
0.0755 USDT |
0.0739 USDT |
| 2021-10-09 |
0.0795 USDT |
442,420.0860 |
0.0789 USDT |
0.0717 USDT |
0.0852 USDT |
0.0735 USDT |
| 2021-10-08 |
0.0806 USDT |
175,444.8913 |
0.0786 USDT |
0.0776 USDT |
0.0835 USDT |
0.0781 USDT |
| 2021-10-07 |
0.0786 USDT |
704,894.9199 |
0.0705 USDT |
0.0700 USDT |
0.0900 USDT |
0.0774 USDT |
| 2021-10-06 |
0.0702 USDT |
178,148.9084 |
0.0716 USDT |
0.0686 USDT |
0.0721 USDT |
0.0704 USDT |
| 2021-10-05 |
0.0720 USDT |
328,063.1859 |
0.0716 USDT |
0.0700 USDT |
0.0742 USDT |
0.0716 USDT |
| 2021-10-04 |
0.0730 USDT |
463,727.6006 |
0.0800 USDT |
0.0679 USDT |
0.0802 USDT |
0.0714 USDT |
| 2021-10-03 |
0.0816 USDT |
716,377.6423 |
0.0699 USDT |
0.0680 USDT |
0.0952 USDT |
0.0824 USDT |
| 2021-10-02 |
0.0704 USDT |
170,595.5016 |
0.0668 USDT |
0.0664 USDT |
0.0720 USDT |
0.0686 USDT |
| 2021-10-01 |
0.0668 USDT |
70,748.1086 |
0.0686 USDT |
0.0652 USDT |
0.0693 USDT |
0.0667 USDT |
| 2021-09-30 |
0.0647 USDT |
46,931.8714 |
0.0620 USDT |
0.0619 USDT |
0.0689 USDT |
0.0683 USDT |
| 2021-09-29 |
0.0639 USDT |
188,267.5147 |
0.0643 USDT |
0.0620 USDT |
0.0664 USDT |
0.0624 USDT |
| 2021-09-28 |
0.0639 USDT |
81,544.7493 |
0.0658 USDT |
0.0629 USDT |
0.0658 USDT |
0.0644 USDT |
| 2021-09-27 |
0.0647 USDT |
105,680.5907 |
0.0653 USDT |
0.0629 USDT |
0.0664 USDT |
0.0658 USDT |
| 2021-09-26 |
0.0666 USDT |
96,615.1507 |
0.0684 USDT |
0.0632 USDT |
0.0685 USDT |
0.0651 USDT |
| 2021-09-25 |
0.0698 USDT |
107,682.4174 |
0.0686 USDT |
0.0674 USDT |
0.0710 USDT |
0.0683 USDT |
| 2021-09-24 |
0.0697 USDT |
156,539.0708 |
0.0720 USDT |
0.0670 USDT |
0.0724 USDT |
0.0690 USDT |
| 2021-09-23 |
0.0713 USDT |
194,328.1297 |
0.0728 USDT |
0.0683 USDT |
0.0750 USDT |
0.0700 USDT |
| 2021-09-22 |
0.0722 USDT |
298,410.0395 |
0.0735 USDT |
0.0703 USDT |
0.0750 USDT |
0.0732 USDT |
| 2021-09-21 |
0.0751 USDT |
422,501.9451 |
0.0765 USDT |
0.0720 USDT |
0.0786 USDT |
0.0746 USDT |
| 2021-09-20 |
0.0800 USDT |
1,249,989.4791 |
0.0734 USDT |
0.0699 USDT |
0.0905 USDT |
0.0765 USDT |
| 2021-09-19 |
0.0745 USDT |
451,178.4836 |
0.0797 USDT |
0.0714 USDT |
0.0808 USDT |
0.0734 USDT |
| 2021-09-18 |
0.0784 USDT |
151,806.0324 |
0.0758 USDT |
0.0757 USDT |
0.0808 USDT |
0.0780 USDT |
| 2021-09-17 |
0.0772 USDT |
96,643.8114 |
0.0781 USDT |
0.0750 USDT |
0.0803 USDT |
0.0758 USDT |
| 2021-09-16 |
0.0789 USDT |
402,275.1686 |
0.0804 USDT |
0.0758 USDT |
0.0849 USDT |
0.0792 USDT |
| 2021-09-15 |
0.0802 USDT |
750,102.3358 |
0.0789 USDT |
0.0750 USDT |
0.0929 USDT |
0.0812 USDT |
| 2021-09-14 |
0.0820 USDT |
618,597.2849 |
0.0890 USDT |
0.0761 USDT |
0.0926 USDT |
0.0789 USDT |
| 2021-09-13 |
0.0921 USDT |
798,095.8244 |
0.0924 USDT |
0.0864 USDT |
0.0960 USDT |
0.0889 USDT |
| 2021-09-12 |
0.0925 USDT |
888,654.6217 |
0.0918 USDT |
0.0850 USDT |
0.0949 USDT |
0.0925 USDT |
| 2021-09-11 |
0.0898 USDT |
1,010,124.9121 |
0.0827 USDT |
0.0826 USDT |
0.0949 USDT |
0.0906 USDT |
| 2021-09-10 |
0.0849 USDT |
196,474.0817 |
0.0891 USDT |
0.0807 USDT |
0.0905 USDT |
0.0849 USDT |
| 2021-09-09 |
0.0837 USDT |
244,408.5391 |
0.0828 USDT |
0.0800 USDT |
0.0890 USDT |
0.0879 USDT |
| 2021-09-08 |
0.0814 USDT |
428,285.9016 |
0.0785 USDT |
0.0761 USDT |
0.0902 USDT |
0.0815 USDT |
| 2021-09-07 |
0.0833 USDT |
988,232.0240 |
0.0860 USDT |
0.0754 USDT |
0.0901 USDT |
0.0785 USDT |
| 2021-09-06 |
0.0831 USDT |
1,168,558.7418 |
0.0773 USDT |
0.0752 USDT |
0.0908 USDT |
0.0850 USDT |
| 2021-09-05 |
0.0812 USDT |
480,427.6616 |
0.0835 USDT |
0.0750 USDT |
0.0880 USDT |
0.0760 USDT |
| 2021-09-04 |
0.0866 USDT |
1,476,280.6482 |
0.0870 USDT |
0.0754 USDT |
0.0960 USDT |
0.0836 USDT |
| 2021-09-03 |
0.0893 USDT |
1,678,068.5060 |
0.0842 USDT |
0.0801 USDT |
0.0950 USDT |
0.0930 USDT |