時価総額 $4.06T
-1.9%
ボリューム24h $346.46B
-1.8%
BTC % 55.43%
0.54%
ETH % 11.82%
-1.86%
硬貨
33.551
+17
取引所
885
最後の更新
2 分 前
Genesys (GSYS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $0.039155 | $0.039155 | $0.045683 | $0.045201 | $144,250 | - |
| Oct-26 2025 | $0.045242 | $0.043431 | $0.045451 | $0.045137 | $143,627 | - |
| Oct-25 2025 | $0.045523 | $0.035613 | $0.04574 | $0.035613 | $158,806 | - |
| Oct-24 2025 | $0.035439 | $0.033504 | $0.035658 | $0.033504 | $139,126 | - |
| Oct-23 2025 | $0.03249 | $0.031362 | $0.032716 | $0.031594 | $127,562 | - |
| Oct-22 2025 | $0.031606 | $0.029603 | $0.034079 | $0.029638 | $149,512 | - |
| Oct-21 2025 | $0.029239 | $0.029239 | $0.032629 | $0.030091 | $147,116 | - |
| Oct-20 2025 | $0.030067 | $0.026753 | $0.030095 | $0.026965 | $141,286 | - |
| Oct-19 2025 | $0.027118 | $0.026332 | $0.027118 | $0.026628 | $129,102 | - |
| Oct-18 2025 | $0.026585 | $0.026014 | $0.026585 | $0.026302 | $118,172 | - |
| Oct-17 2025 | $0.026368 | $0.02435 | $0.026368 | $0.024861 | $52,927 | - |
| Oct-16 2025 | $0.024852 | $0.023358 | $0.025038 | $0.023515 | $86,132 | - |
| Oct-15 2025 | $0.023485 | $0.023485 | $0.024349 | $0.023579 | $91,957 | - |
| Oct-14 2025 | $0.023582 | $0.022102 | $0.023686 | $0.023474 | $134,907 | - |
| Oct-13 2025 | $0.023216 | $0.022813 | $0.027107 | $0.027107 | $106,447 | - |