Genius GENIUS

токенсеть BNB Chain

Ранг 261 по капитализации

0.3399 $−15.38 %за 24 ч

Binance · GENIUSUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.3506	—	—
2026-09-16	—	—	—	0.3084	—	—
2026-09-15	—	—	—	0.3036	—	—
2026-09-14	—	—	—	0.3004	—	—
2026-09-13	—	—	—	0.2975	—	—
2026-09-12	—	—	—	0.2993	—	—
2026-09-11	—	—	—	0.3069	—	—
2026-09-10	—	—	—	0.2898	—	—
2026-09-09	—	—	—	0.2857	—	—
2026-09-08	—	—	—	0.3040	—	—
2026-09-07	0.2963	0.3010	0.2876	0.2925	−1.28 %	601.0 K $
2026-09-06	0.3003	0.3023	0.2905	0.2959	−1.47 %	809.7 K $
2026-09-05	0.2920	0.3129	0.2920	0.3004	+2.88 %	1.91 M $
2026-09-04	0.2911	0.2942	0.2843	0.2921	+0.34 %	628.9 K $
2026-09-03	0.2859	0.2929	0.2837	0.2915	+1.96 %	668.2 K $
2026-09-02	0.2772	0.2889	0.2763	0.2862	+3.25 %	608.8 K $
2026-09-01	0.2840	0.2875	0.2763	0.2776	−2.25 %	634.4 K $
2026-08-31	0.2812	0.2893	0.2795	0.2840	+1.00 %	656.5 K $
2026-08-30	0.2850	0.2880	0.2771	0.2815	−1.23 %	961.7 K $
2026-08-29	0.2827	0.2883	0.2790	0.2850	+0.81 %	685.8 K $
2026-08-28	0.3047	0.3059	0.2717	0.2827	−7.22 %	3.90 M $
2026-08-27	0.3080	0.3088	0.3011	0.3044	−1.17 %	780.4 K $
2026-08-26	0.3086	0.3119	0.3012	0.3077	−0.29 %	933.2 K $
2026-08-25	0.3126	0.3147	0.3018	0.3082	−1.41 %	1.80 M $
2026-08-24	0.3242	0.3259	0.3009	0.3125	−3.61 %	1.99 M $
2026-08-23	0.3342	0.3392	0.3107	0.3241	−3.02 %	1.76 M $
2026-08-22	0.3412	0.3600	0.2676	0.3339	−2.14 %	10.9 M $
2026-08-21	0.3110	0.3440	0.3096	0.3413	+9.74 %	3.65 M $
2026-08-20	0.3290	0.3448	0.2962	0.3112	−5.41 %	6.24 M $
2026-08-19	0.3645	0.3672	0.3212	0.3295	−9.60 %	2.07 M $
2026-08-18	0.3680	0.3734	0.3610	0.3651	−0.79 %	510.7 K $
2026-08-17	0.3648	0.3794	0.3632	0.3679	+0.85 %	519.4 K $
2026-08-16	0.3729	0.3813	0.3644	0.3650	−2.12 %	590.7 K $
2026-08-15	0.3686	0.3913	0.3575	0.3729	+1.17 %	2.07 M $
2026-08-14	0.3930	0.3935	0.3665	0.3679	−6.39 %	2.87 M $
2026-08-13	0.3764	0.4005	0.3684	0.3927	+4.33 %	1.87 M $
2026-08-12	0.3731	0.3928	0.3623	0.3765	+0.91 %	2.46 M $
2026-08-11	0.3641	0.3910	0.3585	0.3731	+2.47 %	3.74 M $
2026-08-10	0.3451	0.3747	0.3350	0.3644	+5.59 %	3.49 M $
2026-08-09	0.3464	0.3549	0.3387	0.3452	−0.35 %	775.9 K $
2026-08-08	0.3417	0.3493	0.3391	0.3466	+1.43 %	593.9 K $
2026-08-07	0.3398	0.3491	0.3381	0.3417	+0.56 %	1.33 M $
2026-08-06	0.3585	0.3623	0.3270	0.3386	−5.55 %	2.37 M $
2026-08-05	0.3497	0.3593	0.3456	0.3589	+2.63 %	1.30 M $
2026-08-04	0.3450	0.3755	0.3407	0.3500	+1.45 %	2.72 M $
2026-08-03	0.3278	0.3700	0.3230	0.3450	+5.25 %	3.00 M $
2026-08-02	0.3213	0.3354	0.3213	0.3282	+2.15 %	486.0 K $
2026-08-01	0.3299	0.3369	0.3170	0.3215	−2.55 %	759.3 K $
2026-07-31	0.3332	0.3400	0.3234	0.3293	−1.17 %	999.4 K $
2026-07-30	0.3299	0.3367	0.3154	0.3313	+0.42 %	1.45 M $
2026-07-29	0.3505	0.3505	0.3259	0.3298	−5.91 %	1.42 M $
2026-07-28	0.3682	0.3728	0.3387	0.3505	−4.81 %	1.57 M $
2026-07-27	0.3760	0.3835	0.3640	0.3678	−2.18 %	1.21 M $
2026-07-26	0.3713	0.3846	0.3570	0.3761	+1.29 %	977.0 K $
2026-07-25	0.3620	0.3894	0.3568	0.3714	+2.60 %	3.40 M $
2026-07-24	0.3528	0.3650	0.3421	0.3616	+2.49 %	976.1 K $
2026-07-23	0.3559	0.3636	0.3457	0.3532	−0.76 %	1.16 M $
2026-07-22	0.3639	0.3716	0.3449	0.3557	−2.25 %	2.36 M $
2026-07-21	0.3238	0.3774	0.3208	0.3634	+12.23 %	5.04 M $
2026-07-20	0.3172	0.3303	0.3142	0.3244	+2.27 %	1.43 M $