시가총액 $2.14T
-1.27%
볼륨 24시간 $60.56B
8.53%
BTC % 57.7844%
-0.13%
ETH % 9.80626%
0.07%
코인
34.665
거래소
204
실시간
Genius Terminal (GENIUS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Genius Terminal (GENIUS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 84 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.3811 | $0.3811 | $0.3911 | $0.388 | $1,834,475 | $127,812,197 |
| Jul-04 2026 | $0.3883 | $0.3798 | $0.3927 | $0.3845 | $2,156,565 | $130,226,912 |
| Jul-03 2026 | $0.384 | $0.384 | $0.3945 | $0.3897 | $2,092,078 | $128,784,791 |
| Jul-02 2026 | $0.392 | $0.3857 | $0.4049 | $0.3953 | $2,308,418 | $131,467,807 |
| Jul-01 2026 | $0.3935 | $0.3823 | $0.4037 | $0.3952 | $2,646,424 | $131,970,873 |
| Jun-30 2026 | $0.3955 | $0.3859 | $0.4178 | $0.3945 | $5,510,694 | $132,641,627 |
| Jun-29 2026 | $0.3951 | $0.3747 | $0.3985 | $0.379 | $2,458,772 | $132,507,476 |
| Jun-28 2026 | $0.3792 | $0.3722 | $0.391 | $0.3767 | $3,504,923 | $127,174,981 |
| Jun-27 2026 | $0.3788 | $0.3788 | $0.3972 | $0.391 | $2,805,772 | $127,040,830 |
| Jun-26 2026 | $0.3927 | $0.3873 | $0.4019 | $0.3979 | $2,627,361 | $131,702,571 |
| Jun-25 2026 | $0.3992 | $0.3795 | $0.41 | $0.3815 | $4,278,393 | $133,882,522 |
| Jun-24 2026 | $0.3807 | $0.3746 | $0.401 | $0.3921 | $5,006,764 | $127,678,046 |
| Jun-23 2026 | $0.3922 | $0.365 | $0.4032 | $0.4003 | $6,076,397 | $131,534,883 |
| Jun-22 2026 | $0.399 | $0.3919 | $0.4265 | $0.4116 | $6,743,450 | $133,815,447 |
| Jun-21 2026 | $0.4112 | $0.4095 | $0.4282 | $0.4171 | $4,453,501 | $137,907,047 |