Genius(GENIUS)今日
$0.000289
Genius 価格履歴
(GENIUS)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $0.000423 | $0.000465 | $0.000423 | $0.000463 | $387.3621 |
2025-08-26 | $0.000401 | $0.000424 | $0.000377 | $0.000422 | $4,497.353 |
2025-08-25 | $0.000424 | $0.000442 | $0.000392 | $0.000401 | $2,257.922 |
2025-08-24 | $0.000517 | $0.000521 | $0.000400 | $0.000426 | $11,457.43 |
2025-08-23 | $0.000494 | $0.000531 | $0.000486 | $0.000517 | $2,330.259 |
2025-08-22 | $0.000534 | $0.000536 | $0.000462 | $0.000489 | $4,825.680 |
2025-08-21 | $0.000540 | $0.000556 | $0.000530 | $0.000533 | $3.902017 |
2025-08-20 | $0.000518 | $0.000543 | $0.000516 | $0.000536 | $335.4666 |
2025-08-19 | $0.000543 | $0.000549 | $0.000509 | $0.000525 | $1,341.306 |
2025-08-18 | -- | $0.000586 | $0.000538 | -- | -- |
2025-08-17 | -- | $0.000591 | $0.000535 | -- | -- |
2025-08-16 | $0.000551 | $0.000560 | $0.000527 | $0.000539 | $1,238.792 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-05
Genius(GENIUS)
