Genius(GENIUS)اليوم
$0.000402
Genius سجل الأسعار
(GENIUS)الفترة الزمنية: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000414 | $0.000417 | $0.000404 | $0.000406 | $705.6817 |
2025-09-15 | $0.000431 | $0.000439 | $0.000405 | $0.000414 | $126.3241 |
2025-09-14 | $0.000437 | $0.000441 | $0.000422 | $0.000430 | $950.2547 |
2025-09-13 | $0.000431 | $0.000444 | $0.000428 | $0.000435 | $405.0442 |
2025-09-12 | -- | $0.000435 | $0.000402 | -- | -- |
2025-09-11 | -- | $0.000416 | $0.000400 | -- | -- |
2025-09-10 | $0.000385 | $0.000410 | $0.000386 | $0.000409 | $61.06041 |
2025-09-09 | $0.000385 | $0.000397 | $0.000364 | $0.000386 | $4,069.857 |
2025-09-08 | $0.000353 | $0.000388 | $0.000346 | $0.000385 | $1,015.857 |
2025-09-07 | $0.000355 | $0.000366 | $0.000349 | $0.000353 | $890.5725 |
2025-09-06 | $0.000359 | $0.000368 | $0.000355 | $0.000358 | $93.64960 |
2025-09-05 | $0.000286 | $0.000371 | $0.000284 | $0.000359 | $5,096.780 |
2025-09-04 | $0.000297 | $0.000301 | $0.000286 | $0.000286 | $439.2113 |
2025-09-03 | $0.000279 | $0.000300 | $0.000279 | $0.000297 | $337.6312 |
2025-09-02 | $0.000277 | $0.000288 | $0.000272 | $0.000279 | $589.3477 |
2025-09-01 | $0.000296 | $0.000298 | $0.000277 | $0.000277 | $909.6483 |
2025-08-31 | $0.000288 | $0.000299 | $0.000275 | $0.000296 | $1,775.655 |
2025-08-30 | $0.000335 | $0.000327 | $0.000275 | $0.000287 | $2,674.022 |
2025-08-29 | $0.000362 | $0.000374 | $0.000325 | $0.000330 | $1,439.533 |
2025-08-28 | $0.000463 | $0.000465 | $0.000346 | $0.000362 | $9,988.927 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-17
Genius(GENIUS)
