Genesys(GSYS)Heute
$0.01666
vor 1 Jahren
$0.08533
vor 2 Jahren
$0.135911
Genesys Preisverlauf
(GSYS)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.015896 | $0.0197 | $0.01224 | $0.017431 | $108.964K |
2025-09-12 | $0.015812 | $0.01666 | $0.01551 | $0.015883 | $98,750.69 |
2025-09-11 | $0.015954 | $0.01656 | $0.01536 | $0.015806 | $99,944.43 |
2025-09-10 | $0.016285 | $0.01732 | $0.01552 | $0.015982 | $100.497K |
2025-09-09 | $0.016434 | $0.01657 | $0.01605 | $0.016285 | $97,130.19 |
2025-09-08 | $0.016977 | $0.01758 | $0.01222 | $0.016488 | $106.201K |
2025-09-07 | $0.016563 | $0.01805 | $0.01628 | $0.016824 | $95,491.67 |
2025-09-06 | $0.016848 | $0.01809 | $0.01639 | $0.016545 | $89,422.42 |
2025-09-05 | $0.017970 | $0.01829 | $0.01637 | $0.016843 | $94,275.69 |
2025-09-04 | $0.018206 | $0.01949 | $0.01552 | $0.01791 | $20,561.69 |
2025-09-03 | $0.016613 | $0.0235 | $0.01561 | $0.01788 | $20,085.76 |
2025-09-02 | $0.017494 | $0.01777 | $0.01562 | $0.01644 | $25,791.77 |
2025-09-01 | $0.017725 | $0.01826 | $0.0161 | $0.017503 | $114.061K |
2025-08-31 | $0.018405 | $0.01873 | $0.01744 | $0.017717 | $101.580K |
2025-08-30 | $0.016960 | $0.02153 | $0.01646 | $0.018418 | $115.288K |
2025-08-29 | $0.017437 | $0.01832 | $0.01529 | $0.01715 | $26,991.34 |
2025-08-28 | $0.018181 | $0.02184 | $0.01666 | $0.017463 | $110.230K |
2025-08-27 | $0.019751 | $0.021 | $0.01806 | $0.018195 | $112.161K |
2025-08-26 | $0.021082 | $0.02169 | $0.01931 | $0.019755 | $114.509K |
2025-08-25 | $0.023111 | $0.02368 | $0.02097 | $0.02147 | $37,439.26 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Genesys(GSYS)
