gene币今日最新价格 实时

$ 0.117481 涨幅：-0.89%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥1.1903 / $0.169595
L：¥1.0956 / $0.156097

2024年最高价格/最低价格

H：¥4.01 / $0.57 (2024-01-06)
L：¥0.59 / $0.08 (2024-09-11)

历史最高/最低价格

H：¥265.51 / $37.83
L：¥0.9443 / $0.134544

Genopets交易平台推荐

欧易OKX 币安Binance
gene走势图加载中...
  • gene币历史价格表
  • gene币概况
2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-10-05 0.1146 0.1197 0.111 0.1179 1.24万 2.88%
2024-09-24 0.1276 0.1313 0.11 0.1176 2.91万 -7.84%
2024-09-21 0.092133 0.093883 0.088506 0.08862 1.83万 -3.81%
2024-09-20 0.089751 0.093795 0.089616 0.092133 1.81万 2.65%
2024-09-19 0.090861 0.091054 0.087877 0.08973 1.68万 -1.24%
2024-09-18 0.091244 0.094144 0.088299 0.09088 1.81万 -0.4%
2024-09-11 0.090879 0.09174 0.084677 0.08583 1.87万 -5.56%
2024-09-10 0.088975 0.091033 0.086447 0.090879 1.97万 2.14%
2024-09-05 0.1037 0.1057 0.09004 0.091704 1.24万 -11.57%
2024-08-30 0.1031 0.1031 0.091194 0.097365 1.11万 -5.56%
2024-08-28 0.096134 0.1189 0.09558 0.1036 1.15万 7.77%
2024-08-27 0.093506 0.097958 0.092524 0.096136 6006.18 2.81%
2024-08-23 0.1042 0.1097 0.1038 0.1054 5630.95 1.15%
2024-08-19 0.1199 0.1732 0.1173 0.1291 1.86万 7.67%
2024-08-18 0.1277 0.1447 0.1197 0.1198 8913.11 -6.19%
2024-08-17 0.1066 0.2055 0.1012 0.1277 4.84万 19.79%
2024-08-16 0.1103 0.1107 0.1046 0.1065 2908.38 -3.45%
2024-08-02 0.1578 0.1578 0.1427 0.1427 5364.7 -9.57%
2024-07-31 0.1612 0.1635 0.1567 0.1597 3241.06 -0.93%
2024-07-30 0.1563 0.1787 0.1562 0.1612 4126.55 3.13%
2024-07-29 0.1657 0.1661 0.1549 0.1562 3161.12 -5.73%
2024-07-28 0.1557 0.1672 0.155 0.1657 4164.46 6.42%
2024-07-26 0.1533 0.1534 0.1415 0.145 4852.6 -5.41%
2024-07-25 0.1577 0.1703 0.1469 0.1533 1.33万 -2.79%
2024-07-24 0.1684 0.1704 0.1568 0.1577 5075.77 -6.35%
2024-07-23 0.1715 0.1873 0.1683 0.1683 9916.45 -1.87%
2024-07-22 0.1811 0.1811 0.1691 0.1715 5264.79 -5.3%
2024-07-21 0.1693 0.1996 0.1675 0.181 5506.85 6.91%
2024-07-20 0.149 0.1708 0.147 0.1693 5852.18 13.62%
2024-07-19 0.1466 0.15 0.1443 0.149 6136.61 1.64%
2024-07-18 0.1524 0.1607 0.1453 0.1467 4280.92 -3.74%
2024-07-16 0.1491 0.1555 0.1442 0.1504 4875.6 0.87%
2024-07-15 0.1519 0.1542 0.1484 0.1492 3669.06 -1.78%
2024-07-14 0.1505 0.1532 0.1484 0.152 3435.27 1%
2024-07-13 0.1535 0.1558 0.1482 0.1504 3475.52 -2.02%
2024-07-12 0.1528 0.1561 0.147 0.1534 4763.42 0.39%
2024-07-11 0.1439 0.1545 0.1437 0.1527 4534.59 6.12%
2024-07-10 0.1485 0.1486 0.1387 0.1433 1.97万 -3.5%
2024-07-09 0.1476 0.1523 0.1387 0.1485 1.69万 0.61%
2024-07-08 0.1503 0.1646 0.1413 0.1476 2.39万 -1.8%
2024-07-07 0.1523 0.1562 0.1487 0.1503 1.5万 -1.31%
2024-07-06 0.1571 0.1609 0.134 0.1523 4.06万 -3.06%
2024-07-05 0.1773 0.1831 0.1537 0.157 2.3万 -11.45%
2024-07-04 0.1697 0.186 0.167 0.1787 2.25万 5.3%
2024-07-03 0.166 0.1764 0.1637 0.1697 2.13万 2.23%
2024-07-02 0.166 0.1781 0.1633 0.166 1.56万 --
2024-07-01 0.1781 0.1836 0.1631 0.1662 2.16万 -6.68%
2024-06-30 0.1777 0.1815 0.1726 0.178 1.98万 0.17%
2024-06-29 0.2014 0.2096 0.1726 0.1777 2.47万 -11.77%
2024-06-28 0.198 0.2108 0.1869 0.2014 2.7万 1.72%
2024-06-27 0.2135 0.2178 0.195 0.198 1.64万 -7.26%
2024-06-26 0.1955 0.2146 0.192 0.2146 1.95万 9.77%
2024-06-25 0.1951 0.1986 0.1919 0.1955 2.95万 0.21%
2024-06-24 0.1879 0.198 0.187 0.195 1.27万 3.78%
2024-06-23 0.1989 0.2046 0.1899 0.1899 1.4万 -4.52%
2024-06-22 0.2014 0.2053 0.1814 0.1989 2.67万 -1.24%
2024-06-21 0.1973 0.2097 0.1973 0.2015 1.46万 2.13%
2024-06-20 0.196 0.2078 0.1894 0.1973 2.82万 0.66%
2024-06-19 0.2159 0.2291 0.1897 0.1975 5.25万 -8.52%
2024-06-18 0.2159 0.2291 0.1897 0.1975 5.25万 -8.5224641037517%
2024-04-21 0.297 0.3041 0.2921 0.2944 1.29万 -0.88%
2024-04-20 0.3033 0.3203 0.292 0.297 3.42万 -2.08%
2024-04-19 0.2746 0.3076 0.2648 0.3016 4.12万 9.83%
2024-04-18 0.2637 0.2837 0.2636 0.2746 2.82万 4.13%
2024-04-17 0.2951 0.2994 0.2659 0.2661 3.54万 -9.83%
2024-04-16 0.2647 0.329 0.2647 0.295 6.85万 11.45%
2024-04-15 0.2716 0.2732 0.2284 0.2671 6.68万 -1.66%
2024-04-14 0.2982 0.2989 0.25 0.2716 4.55万 -8.92%
2024-04-13 0.3045 0.3111 0.2982 0.2982 2.82万 -2.07%
2024-04-12 0.3118 0.3214 0.3034 0.3045 3.33万 -2.34%
2024-04-11 0.318 0.3215 0.3084 0.3118 1.89万 -1.95%
2024-04-10 0.3262 0.3283 0.318 0.318 1.65万 -2.51%
2024-04-09 0.3159 0.3273 0.3114 0.3238 3.6万 2.5%
2024-04-08 0.3196 0.321 0.3162 0.3163 1.41万 -1.03%
2024-04-07 0.313 0.3225 0.3121 0.3185 1.97万 1.76%
2024-04-06 0.3217 0.3217 0.311 0.313 2.88万 -2.7%
2024-04-05 0.3124 0.3227 0.3056 0.3217 4.9万 2.98%
2024-04-04 0.3395 0.3821 0.3117 0.3131 6.03万 -7.78%
2024-04-03 0.3492 0.3577 0.3233 0.3396 5.48万 -2.75%
2024-04-02 0.3643 0.3747 0.347 0.3505 3.98万 -3.79%
2024-04-01 0.3592 0.3801 0.3589 0.3634 4.39万 1.17%
2024-03-31 0.3578 0.3733 0.3562 0.3592 2.64万 0.39%
2024-03-30 0.3543 0.3822 0.3527 0.3527 5.47万 -0.45%
2024-03-29 0.3381 0.3586 0.3339 0.3549 4.05万 4.97%
2024-03-28 0.3433 0.3496 0.3201 0.339 5.43万 -1.25%
2024-03-27 0.3565 0.37 0.3301 0.3456 11.68万 -3.06%
2024-03-26 0.345 0.3563 0.3388 0.3562 4.91万 3.25%
2024-03-25 0.3489 0.3506 0.3398 0.3417 2.81万 -2.06%
2024-03-24 0.3505 0.3548 0.3462 0.3489 2.09万 -0.46%
2024-03-22 0.3503 0.3923 0.3406 0.3749 5.91万 7.02%
2024-03-21 0.3938 0.4111 0.3473 0.3558 5.84万 -9.65%
2024-03-20 0.3966 0.438 0.3382 0.383 10.24万 -3.43%
2024-03-19 0.3839 0.4243 0.382 0.4017 8.51万 4.64%
2024-03-18 0.4592 0.4637 0.3623 0.383 7.31万 -16.59%
2024-03-17 0.4442 0.4851 0.4053 0.4567 11.15万 2.81%
2024-03-16 0.4234 0.4582 0.408 0.4442 6.98万 4.91%
2024-03-15 0.4739 0.4793 0.4217 0.4217 6.92万 -11.01%
2024-03-14 0.4412 0.4811 0.4152 0.4811 9.54万 9.04%
2024-03-13 0.4729 0.4886 0.4348 0.4412 11.77万 -6.7%
2024-03-12 0.4174 0.496 0.4152 0.4755 16.59万 13.92%
2024-03-11 0.4208 0.4208 0.3901 0.4129 9.55万 -1.88%
2024-03-10 0.4004 0.4404 0.3992 0.4205 8.75万 5.02%
2024-03-09 0.4399 0.4399 0.3821 0.3997 12.07万 -9.14%
2024-03-08 0.4132 0.4661 0.4132 0.4387 9.06万 6.17%
2024-03-07 0.4081 0.4255 0.3693 0.4138 7.68万 1.4%
2024-03-06 0.3791 0.4298 0.3663 0.4087 5.7万 7.81%
2024-03-05 0.4061 0.4112 0.3641 0.3793 4.87万 -6.6%
2024-03-04 0.4162 0.4244 0.381 0.4056 5.14万 -2.55%
2024-03-03 0.4065 0.4276 0.4065 0.4159 3.43万 2.31%
2024-03-02 0.4485 0.4485 0.3997 0.4065 4.06万 -9.36%
2024-03-01 0.3854 0.4592 0.3655 0.4485 7.97万 16.37%
2024-02-29 0.3762 0.3881 0.359 0.3786 7.35万 0.64%
2024-02-28 0.3626 0.4186 0.36 0.3762 6.95万 3.75%
2024-02-27 0.3753 0.3861 0.3385 0.3666 4.76万 -2.32%
2024-02-26 0.3752 0.397 0.3662 0.375 2.64万 -0.05%
2024-02-25 0.3633 0.3795 0.3523 0.3752 2.96万 3.28%
2024-02-24 0.3693 0.385 0.3581 0.3633 2.86万 -1.62%
2024-02-23 0.4235 0.4315 0.3668 0.3732 2.98万 -11.88%
2024-02-22 0.4094 0.4426 0.4013 0.4235 2.82万 3.44%
2024-02-21 0.4389 0.5007 0.4059 0.4084 11.94万 -6.95%
2024-02-20 0.3614 0.4375 0.3586 0.4344 4.98万 20.2%
2024-02-19 0.3444 0.3664 0.3401 0.3587 3.32万 4.15%
2024-02-18 0.349 0.3831 0.3423 0.3423 5.91万 -1.92%
2024-02-17 0.3826 0.3922 0.3476 0.3476 2.98万 -9.15%
2024-02-16 0.3572 0.3888 0.3541 0.3852 3.87万 7.84%
2024-02-15 0.3458 0.3639 0.3291 0.3525 4.14万 1.94%
2024-02-14 0.3077 0.3557 0.3077 0.3458 3.4万 12.38%
2024-02-13 0.3052 0.3349 0.2896 0.3089 2.91万 1.21%
2024-02-12 0.2729 0.3075 0.2693 0.3052 2.77万 11.84%
2024-02-11 0.2538 0.3244 0.2538 0.2729 5.83万 7.53%
2024-02-10 0.2949 0.2953 0.25 0.2534 4.51万 -14.07%
2024-02-09 0.2975 0.2987 0.2628 0.2949 5.06万 -0.87%
2024-02-08 0.2233 0.3153 0.2233 0.2957 10.64万 32.42%
2024-02-07 0.2397 0.2413 0.2002 0.2222 5.16万 -7.3%
2024-02-06 0.2435 0.2483 0.2397 0.2397 1.37万 -1.56%
2024-02-05 0.2486 0.2516 0.2221 0.2435 2.01万 -2.05%
2024-02-04 0.2523 0.2604 0.2434 0.25 1.85万 -0.91%
2024-02-03 0.2929 0.3048 0.2068 0.2523 6.64万 -13.86%
2024-02-02 0.2972 0.3108 0.2903 0.2929 1.78万 -1.45%
2024-02-01 0.3207 0.3226 0.2965 0.2971 2.11万 -7.36%
2024-01-31 0.3243 0.3317 0.3115 0.3207 3.5万 -1.11%
2024-01-30 0.3233 0.328 0.318 0.3244 2.78万 0.34%
2024-01-29 0.3116 0.3284 0.3106 0.3233 1.79万 3.75%
2024-01-28 0.3025 0.3237 0.3025 0.3114 3.26万 2.94%
2024-01-27 0.2787 0.3098 0.2787 0.3024 2.49万 8.5%
2024-01-26 0.2902 0.2945 0.2716 0.2787 2.66万 -3.96%
2024-01-25 0.2967 0.2997 0.2814 0.2905 3.45万 -2.09%
2024-01-22 0.2955 0.2967 0.2879 0.2953 1.71万 -0.07%
2024-01-21 0.3086 0.3087 0.2912 0.2951 3.48万 -4.37%
2024-01-20 0.3342 0.3369 0.3005 0.3079 2.93万 -7.87%
2024-01-19 0.3379 0.3542 0.3333 0.3368 2.96万 -0.33%
2024-01-18 0.375 0.375 0.3286 0.3373 6.12万 -10.05%
2024-01-17 0.3876 0.4072 0.373 0.3741 5.87万 -3.48%
2024-01-16 0.3859 0.4228 0.3859 0.3872 4.55万 0.34%
2024-01-15 0.3923 0.3952 0.3832 0.3877 2.6万 -1.17%
2024-01-14 0.4048 0.4128 0.3875 0.3924 3.71万 -3.06%
2024-01-13 0.408 0.4109 0.3922 0.4066 4.12万 -0.34%
2024-01-12 0.3896 0.4261 0.38 0.4084 5.81万 4.83%
2024-01-11 0.4143 0.4172 0.3835 0.3894 3.65万 -6.01%
2024-01-10 0.4605 0.4671 0.4144 0.4147 5.12万 -9.95%
2024-01-09 0.5119 0.5451 0.4586 0.4598 7.5万 -10.18%
2024-01-08 0.4414 0.5389 0.4212 0.5119 7.1万 15.97%
2024-01-07 0.5153 0.5493 0.4485 0.4538 9.16万 -11.93%
2024-01-06 0.4339 0.5717 0.4328 0.5151 17.76万 18.71%
2024-01-05 0.3957 0.4419 0.391 0.4378 5.75万 10.64%
2024-01-04 0.3796 0.4136 0.3752 0.3895 5.5万 2.61%
2024-01-03 0.3757 0.3913 0.3697 0.3796 8.38万 1.04%
2024-01-02 0.4245 0.4245 0.3737 0.3737 7.75万 -11.97%
2024-01-01 0.4753 0.4773 0.4246 0.4246 4.55万 -10.67%

回顶部