時価総額 $2.18T
-0.5%
ボリューム24h $46.16B
-10.1%
BTC % 58.6564%
0.09%
ETH % 9.21055%
-0.23%
硬貨
34.665
取引所
204
ライブ
Genius Terminal (GENIUS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Genius Terminal (GENIUS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 62 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.4472 | $0.4351 | $0.4564 | $0.4552 | $5,565,247 | $149,980,621 |
| Jun-12 2026 | $0.455 | $0.4546 | $0.4843 | $0.4722 | $7,812,875 | $152,596,562 |
| Jun-11 2026 | $0.4689 | $0.4407 | $0.4744 | $0.4713 | $8,802,880 | $157,258,303 |
| Jun-10 2026 | $0.4664 | $0.4171 | $0.5137 | $0.4524 | $98,636,278 | $156,419,860 |
| Jun-09 2026 | $0.4522 | $0.4179 | $0.4729 | $0.4494 | $17,150,963 | $151,657,506 |
| Jun-08 2026 | $0.4478 | $0.43 | $0.4717 | $0.4695 | $9,456,550 | $150,181,847 |
| Jun-07 2026 | $0.468 | $0.4031 | $0.4693 | $0.4031 | $9,762,087 | $156,956,464 |
| Jun-06 2026 | $0.4051 | $0.3945 | $0.4486 | $0.4303 | $10,700,702 | $135,861,247 |
| Jun-05 2026 | $0.4261 | $0.4227 | $0.4599 | $0.4301 | $12,085,996 | $142,904,165 |
| Jun-04 2026 | $0.4284 | $0.4232 | $0.4869 | $0.4802 | $11,672,211 | $143,675,532 |
| Jun-03 2026 | $0.4786 | $0.4786 | $0.5794 | $0.512399 | $29,750,070 | $160,511,460 |
| Jun-02 2026 | $0.5088 | $0.4332 | $0.5129 | $0.4454 | $22,653,223 | $170,639,848 |
| Jun-01 2026 | $0.4449 | $0.4204 | $0.4573 | $0.4519 | $18,079,516 | $149,209,254 |
| May-31 2026 | $0.451 | $0.4499 | $0.5021 | $0.4783 | $40,697,898 | $151,255,054 |
| May-30 2026 | $0.4757 | $0.4434 | $0.4826 | $0.4544 | $28,295,320 | $159,538,867 |