Identifier on Kucoin: GENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-02 |
0.0763 USDT |
1,198,920.4213 |
0.0728 USDT |
0.0709 USDT |
0.0851 USDT |
0.0820 USDT |
| 2021-09-01 |
0.0709 USDT |
2,233,436.2574 |
0.0679 USDT |
0.0637 USDT |
0.0788 USDT |
0.0722 USDT |
| 2021-08-31 |
0.0679 USDT |
2,069,899.3505 |
0.0719 USDT |
0.0600 USDT |
0.0750 USDT |
0.0692 USDT |
| 2021-08-30 |
0.0798 USDT |
1,938,100.7389 |
0.0772 USDT |
0.0726 USDT |
0.0884 USDT |
0.0726 USDT |
| 2021-08-29 |
0.0867 USDT |
6,598,116.6026 |
0.0926 USDT |
0.0750 USDT |
0.0990 USDT |
0.0766 USDT |
| 2021-08-28 |
0.0939 USDT |
13,954,022.8795 |
0.0691 USDT |
0.0676 USDT |
0.1200 USDT |
0.0926 USDT |
| 2021-08-27 |
0.0669 USDT |
1,065,835.7912 |
0.0644 USDT |
0.0620 USDT |
0.0744 USDT |
0.0687 USDT |
| 2021-08-26 |
0.0621 USDT |
1,801,064.3428 |
0.0612 USDT |
0.0550 USDT |
0.0750 USDT |
0.0645 USDT |
| 2021-08-25 |
0.0606 USDT |
1,350,936.6197 |
0.0554 USDT |
0.0540 USDT |
0.0684 USDT |
0.0595 USDT |
| 2021-08-24 |
0.0552 USDT |
416,609.9183 |
0.0546 USDT |
0.0520 USDT |
0.0602 USDT |
0.0557 USDT |
| 2021-08-23 |
0.0554 USDT |
585,100.6288 |
0.0528 USDT |
0.0522 USDT |
0.0577 USDT |
0.0549 USDT |
| 2021-08-22 |
0.0537 USDT |
338,581.5624 |
0.0566 USDT |
0.0522 USDT |
0.0566 USDT |
0.0528 USDT |
| 2021-08-21 |
0.0545 USDT |
600,054.8040 |
0.0526 USDT |
0.0523 USDT |
0.0570 USDT |
0.0570 USDT |
| 2021-08-20 |
0.0527 USDT |
300,766.1586 |
0.0534 USDT |
0.0514 USDT |
0.0550 USDT |
0.0526 USDT |
| 2021-08-19 |
0.0521 USDT |
343,299.5293 |
0.0518 USDT |
0.0490 USDT |
0.0555 USDT |
0.0537 USDT |
| 2021-08-18 |
0.0519 USDT |
269,788.3549 |
0.0492 USDT |
0.0490 USDT |
0.0540 USDT |
0.0526 USDT |
| 2021-08-17 |
0.0493 USDT |
199,848.6344 |
0.0502 USDT |
0.0463 USDT |
0.0520 USDT |
0.0470 USDT |
| 2021-08-16 |
0.0519 USDT |
382,848.6579 |
0.0523 USDT |
0.0500 USDT |
0.0540 USDT |
0.0504 USDT |
| 2021-08-15 |
0.0512 USDT |
664,021.4126 |
0.0471 USDT |
0.0469 USDT |
0.0550 USDT |
0.0523 USDT |
| 2021-08-14 |
0.0486 USDT |
268,025.5255 |
0.0481 USDT |
0.0460 USDT |
0.0507 USDT |
0.0470 USDT |
| 2021-08-13 |
0.0480 USDT |
470,897.1402 |
0.0456 USDT |
0.0451 USDT |
0.0560 USDT |
0.0481 USDT |
| 2021-08-12 |
0.0462 USDT |
264,204.4957 |
0.0437 USDT |
0.0437 USDT |
0.0490 USDT |
0.0456 USDT |
| 2021-08-11 |
0.0464 USDT |
464,464.7222 |
0.0454 USDT |
0.0446 USDT |
0.0480 USDT |
0.0451 USDT |
| 2021-08-10 |
0.0450 USDT |
145,319.9006 |
0.0446 USDT |
0.0445 USDT |
0.0468 USDT |
0.0450 USDT |
| 2021-08-09 |
0.0445 USDT |
275,116.9122 |
0.0431 USDT |
0.0431 USDT |
0.0466 USDT |
0.0449 USDT |
| 2021-08-08 |
0.0441 USDT |
129,437.0826 |
0.0430 USDT |
0.0427 USDT |
0.0449 USDT |
0.0431 USDT |
| 2021-08-07 |
0.0436 USDT |
161,855.7037 |
0.0438 USDT |
0.0424 USDT |
0.0449 USDT |
0.0435 USDT |
| 2021-08-06 |
0.0435 USDT |
205,795.2058 |
0.0429 USDT |
0.0421 USDT |
0.0466 USDT |
0.0427 USDT |
| 2021-08-05 |
0.0430 USDT |
184,296.9530 |
0.0426 USDT |
0.0417 USDT |
0.0454 USDT |
0.0427 USDT |
| 2021-08-04 |
0.0426 USDT |
156,679.4726 |
0.0426 USDT |
0.0415 USDT |
0.0437 USDT |
0.0426 USDT |
| 2021-08-03 |
0.0430 USDT |
273,858.1965 |
0.0428 USDT |
0.0418 USDT |
0.0443 USDT |
0.0426 USDT |
| 2021-08-02 |
0.0430 USDT |
208,207.0018 |
0.0440 USDT |
0.0411 USDT |
0.0442 USDT |
0.0428 USDT |
| 2021-08-01 |
0.0457 USDT |
722,524.6379 |
0.0472 USDT |
0.0432 USDT |
0.0475 USDT |
0.0448 USDT |
| 2021-07-31 |
0.0497 USDT |
4,024,928.9196 |
0.0415 USDT |
0.0415 USDT |
0.0648 USDT |
0.0473 USDT |
| 2021-07-30 |
0.0429 USDT |
229,525.1122 |
0.0425 USDT |
0.0397 USDT |
0.0473 USDT |
0.0430 USDT |
| 2021-07-29 |
0.0429 USDT |
315,106.8683 |
0.0462 USDT |
0.0390 USDT |
0.0475 USDT |
0.0424 USDT |
| 2021-07-28 |
0.0456 USDT |
355,575.9924 |
0.0475 USDT |
0.0430 USDT |
0.0484 USDT |
0.0448 USDT |
| 2021-07-27 |
0.0488 USDT |
742,388.3881 |
0.0554 USDT |
0.0445 USDT |
0.0554 USDT |
0.0472 USDT |
| 2021-07-26 |
0.0563 USDT |
133,996.0483 |
0.0583 USDT |
0.0551 USDT |
0.0589 USDT |
0.0562 USDT |
| 2021-07-25 |
0.0611 USDT |
245,561.7763 |
0.0591 USDT |
0.0551 USDT |
0.0722 USDT |
0.0586 USDT |
| 2021-07-24 |
0.0564 USDT |
53,669.0761 |
0.0563 USDT |
0.0555 USDT |
0.0574 USDT |
0.0567 USDT |
| 2021-07-23 |
0.0566 USDT |
58,679.3430 |
0.0559 USDT |
0.0556 USDT |
0.0585 USDT |
0.0565 USDT |
| 2021-07-22 |
0.0559 USDT |
35,586.1863 |
0.0573 USDT |
0.0556 USDT |
0.0573 USDT |
0.0566 USDT |
| 2021-07-21 |
0.0567 USDT |
89,786.1348 |
0.0570 USDT |
0.0556 USDT |
0.0590 USDT |
0.0560 USDT |
| 2021-07-20 |
0.0576 USDT |
70,122.5597 |
0.0570 USDT |
0.0558 USDT |
0.0597 USDT |
0.0558 USDT |
| 2021-07-19 |
0.0571 USDT |
31,765.5587 |
0.0569 USDT |
0.0548 USDT |
0.0599 USDT |
0.0568 USDT |
| 2021-07-18 |
0.0576 USDT |
93,330.8249 |
0.0592 USDT |
0.0544 USDT |
0.0602 USDT |
0.0566 USDT |
| 2021-07-17 |
0.0562 USDT |
77,210.7099 |
0.0566 USDT |
0.0543 USDT |
0.0600 USDT |
0.0579 USDT |
| 2021-07-16 |
0.0544 USDT |
97,242.6970 |
0.0542 USDT |
0.0520 USDT |
0.0569 USDT |
0.0565 USDT |
| 2021-07-15 |
0.0567 USDT |
107,335.7888 |
0.0571 USDT |
0.0536 USDT |
0.0582 USDT |
0.0542 USDT |