G
GeniusGENIUS/USDT
$0.342460
约 ¥2.4657
-2.93%
24H Change
Open$0.352800
Price Change$-0.010340
Weighted Avg$0.342460
前收盘价$0.352800
买一价 / 数量$0.000000 / 0.0000
卖一价 / 数量$0.000000 / 0.0000
买卖价差$0.000000
窗口开始
窗口结束2026-07-12 16:42:57
First Trade ID0
Last Trade ID0
API Sourcecoingecko-realtime
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.376000 | $0.383500 | $0.338700 | $0.355200 | 2,582,115.50 | $934,208.35 | 18,065 |
| 2026-07-20 08:00 | $0.317200 | $0.389400 | $0.314200 | $0.376100 | 15,342,712.10 | $5.45M | 67,320 |
| 2026-07-13 08:00 | $0.338500 | $0.342500 | $0.316100 | $0.317700 | 13,241,425.00 | $4.36M | 52,056 |
| 2026-07-06 08:00 | $0.381900 | $0.385600 | $0.336400 | $0.338500 | 19,854,422.40 | $7.14M | 114,268 |
| 2026-06-29 08:00 | $0.378800 | $0.417800 | $0.374100 | $0.381300 | 15,154,630.40 | $5.95M | 84,054 |
| 2026-06-22 08:00 | $0.411700 | $0.428900 | $0.356600 | $0.379000 | 30,186,045.40 | $11.79M | 240,208 |
| 2026-06-15 08:00 | $0.494300 | $0.500400 | $0.344400 | $0.411600 | 59,780,925.50 | $25.04M | 455,511 |
| 2026-06-08 08:00 | $0.469900 | $0.522600 | $0.416700 | $0.494200 | 268,064,200.80 | $120.94M | 1,275,427 |
| 2026-06-01 08:00 | $0.452000 | $0.586900 | $0.392500 | $0.470100 | 156,485,584.80 | $73.04M | 1,112,595 |
| 2026-05-25 08:00 | $0.724700 | $0.818100 | $0.440200 | $0.452000 | 805,197,034.40 | $476.67M | 4,665,865 |