Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GENSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.000271 | 0.00000300 | 1.12% | 0.000271 | 0.000323 | 0.000266 | 13,007,506.00 |
| 30 May 2024 | 0.000269 | -0.00000200 | -0.74% | 0.000262 | 0.000283 | 0.00026 | 13,440,735.00 |
| 29 May 2024 | 0.00027 | -0.000024 | -8.15% | 0.000293 | 0.000301 | 0.00027 | 18,770,191.00 |
| 28 May 2024 | 0.000295 | -0.000043 | -12.74% | 0.000297 | 0.000453 | 0.000291 | 64,989,158.00 |
| 27 May 2024 | 0.000338 | 0.000078 | 30.06% | 0.00026 | 0.000479 | 0.000258 | 105,231,853.00 |
| 26 May 2024 | 0.000259 | 0.00002 | 8.36% | 0.000239 | 0.00032 | 0.000237 | 45,162,522.00 |
| 25 May 2024 | 0.000239 | -0.00000300 | -1.24% | 0.000242 | 0.00025 | 0.000216 | 4,966,789.00 |
| 24 May 2024 | 0.000242 | 0.000031 | 14.67% | 0.00023 | 0.000242 | 0.000211 | 4,376,589.00 |
| 23 May 2024 | 0.000211 | -0.00004 | -15.92% | 0.000228 | 0.000244 | 0.000204 | 26,464,968.00 |
| 22 May 2024 | 0.000251 | 0.000019 | 8.17% | 0.000252 | 0.000252 | 0.000224 | 6,497,198.00 |
| 21 May 2024 | 0.000233 | -0.00000700 | -2.92% | 0.000241 | 0.000262 | 0.000228 | 7,818,301.00 |
| 20 May 2024 | 0.00024 | -0.000021 | -8.07% | 0.00026 | 0.000263 | 0.000218 | 29,627,542.00 |
| 19 May 2024 | 0.00026 | -0.000022 | -7.81% | 0.00029 | 0.000312 | 0.000242 | 20,297,275.00 |
| 18 May 2024 | 0.000282 | 0.00001 | 3.67% | 0.000266 | 0.000366 | 0.000247 | 36,065,903.00 |
| 17 May 2024 | 0.000272 | -0.000038 | -12.26% | 0.000312 | 0.00033 | 0.00026 | 65,863,748.00 |
| 16 May 2024 | 0.00031 | -0.000058 | -15.77% | 0.000367 | 0.000392 | 0.000309 | 127,991,399.00 |
| 15 May 2024 | 0.000368 | 0.000088 | 31.50% | 0.000266 | 0.000538 | 0.000237 | 269,436,319.00 |
| 14 May 2024 | 0.000279 | 0.000025 | 9.82% | 0.000256 | 0.00042 | 0.0002 | 86,706,533.00 |
| 13 May 2024 | 0.000255 | 0.000024 | 10.41% | 0.000231 | 0.000272 | 0.00021 | 25,598,610.00 |
| 12 May 2024 | 0.00023 | -0.000031 | -11.85% | 0.000261 | 0.000266 | 0.00021 | 71,656,688.00 |
| 11 May 2024 | 0.000262 | -0.000018 | -6.43% | 0.000295 | 0.000359 | 0.00025 | 180,983,118.00 |
| 10 May 2024 | 0.00028 | 0.000086 | 44.33% | 0.000191 | 0.000715 | 0.000187 | 149,404,731.00 |
| 09 May 2024 | 0.000194 | 0.000037 | 23.63% | 0.000157 | 0.000294 | 0.000155 | 83,155,434.00 |
| 08 May 2024 | 0.000157 | 0.00000200 | 1.29% | 0.000161 | 0.000162 | 0.000155 | 9,373,182.00 |
| 07 May 2024 | 0.000155 | -0.00000300 | -1.90% | 0.000172 | 0.000185 | 0.000155 | 3,031,463.00 |
| 06 May 2024 | 0.000158 | 0.00000300 | 1.93% | 0.000155 | 0.000174 | 0.000155 | 3,795,169.00 |
| 05 May 2024 | 0.000155 | -0.000014 | -8.27% | 0.00017 | 0.000195 | 0.000155 | 6,611,753.00 |
| 04 May 2024 | 0.000169 | 0.00000043 | 0.25% | 0.000169 | 0.000195 | 0.000169 | 155,317.00 |
| 03 May 2024 | 0.000169 | 0.000012 | 7.66% | 0.000177 | 0.000198 | 0.000169 | 4,365,220.00 |
| 02 May 2024 | 0.000157 | -0.000019 | -10.82% | 0.000175 | 0.000177 | 0.000155 | 8,140,404.00 |
| 01 May 2024 | 0.000176 | 0.000029 | 19.73% | 0.000133 | 0.000177 | 0.000133 | 29,417,393.00 |
| 30 Abr 2024 | 0.000147 | -0.00000100 | -0.68% | 0.000149 | 0.000158 | 0.000133 | 2,330,235.00 |
| 29 Abr 2024 | 0.000148 | -0.000016 | -9.76% | 0.000157 | 0.000161 | 0.000148 | 1,865,194.00 |
| 28 Abr 2024 | 0.000164 | -0.000011 | -6.30% | 0.000176 | 0.000185 | 0.000156 | 42,383,987.00 |
| 27 Abr 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000177 | 0.000192 | 0.000169 | 15,316,553.00 |
| 26 Abr 2024 | 0.000176 | 0.00000800 | 4.75% | 0.000168 | 0.0002 | 0.00016 | 4,268,962.00 |
| 25 Abr 2024 | 0.000168 | 0.00000700 | 4.35% | 0.000167 | 0.000168 | 0.00016 | 2,056,881.00 |
| 24 Abr 2024 | 0.000161 | -0.00000700 | -4.17% | 0.000159 | 0.000161 | 0.000159 | 475,144.00 |
| 23 Abr 2024 | 0.000168 | 0.00000072 | 0.43% | 0.000167 | 0.000168 | 0.000156 | 352,247.00 |
| 22 Abr 2024 | 0.000167 | 0.000014 | 9.16% | 0.000161 | 0.000168 | 0.000154 | 8,517,515.00 |
| 21 Abr 2024 | 0.000153 | -0.000016 | -9.48% | 0.000169 | 0.000169 | 0.000139 | 33,187,081.00 |
| 20 Abr 2024 | 0.000169 | -0.00000003 | -0.02% | 0.000169 | 0.000169 | 0.000152 | 1,246,823.00 |
| 19 Abr 2024 | 0.000169 | 0.00000900 | 5.65% | 0.00016 | 0.000169 | 0.000152 | 49,126,709.00 |
| 18 Abr 2024 | 0.000159 | -0.000015 | -8.58% | 0.00016 | 0.000162 | 0.000151 | 23,577,725.00 |
| 17 Abr 2024 | 0.000175 | 0.000011 | 6.73% | 0.000163 | 0.000175 | 0.00015 | 49,470,109.00 |
| 16 Abr 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000162 | 0.000174 | 0.000159 | 19,402,807.00 |
| 15 Abr 2024 | 0.000161 | -0.000017 | -9.56% | 0.00018 | 0.000183 | 0.000159 | 22,109,472.00 |
| 14 Abr 2024 | 0.000178 | -0.00000072 | -0.40% | 0.000179 | 0.000184 | 0.000166 | 31,531,581.00 |
| 13 Abr 2024 | 0.000179 | -0.000019 | -9.61% | 0.00021 | 0.000212 | 0.000179 | 34,982,883.00 |
| 12 Abr 2024 | 0.000198 | -0.00001 | -4.81% | 0.000226 | 0.000226 | 0.000198 | 2,454,815.00 |
| 11 Abr 2024 | 0.000208 | -0.000015 | -6.73% | 0.000223 | 0.000227 | 0.000205 | 9,043,314.00 |
| 10 Abr 2024 | 0.000223 | 0.00000600 | 2.77% | 0.000217 | 0.000224 | 0.000186 | 15,716,818.00 |
| 09 Abr 2024 | 0.000217 | -0.000022 | -9.22% | 0.000241 | 0.000248 | 0.000213 | 27,585,501.00 |
| 08 Abr 2024 | 0.000239 | 0.00000400 | 1.70% | 0.000226 | 0.000249 | 0.000226 | 3,719,055.00 |
| 07 Abr 2024 | 0.000235 | -0.000018 | -7.12% | 0.000239 | 0.00024 | 0.000226 | 9,695,324.00 |
| 06 Abr 2024 | 0.000253 | -0.000015 | -5.59% | 0.000268 | 0.000268 | 0.000195 | 24,671,572.00 |
| 05 Abr 2024 | 0.000268 | 0.000029 | 12.15% | 0.000223 | 0.000268 | 0.000217 | 56,242,462.00 |
| 04 Abr 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000232 | 0.000239 | 0.000193 | 14,833,545.00 |
| 03 Abr 2024 | 0.000232 | 0.00000200 | 0.87% | 0.000249 | 0.00025 | 0.000228 | 918,160.00 |
| 02 Abr 2024 | 0.00023 | 0.00000200 | 0.88% | 0.000265 | 0.000265 | 0.000228 | 3,579,322.00 |
| 01 Abr 2024 | 0.000228 | -0.00000300 | -1.30% | 0.000235 | 0.00027 | 0.000218 | 855,632.00 |
| 31 Mar 2024 | 0.00023 | -0.00000500 | -2.13% | 0.00022 | 0.0003 | 0.000219 | 8,691,241.00 |
| 30 Mar 2024 | 0.000235 | -0.000014 | -5.62% | 0.000247 | 0.000282 | 0.00021 | 13,809,133.00 |
| 29 Mar 2024 | 0.000249 | -0.000012 | -4.60% | 0.000257 | 0.000265 | 0.000232 | 52,638,518.00 |
| 28 Mar 2024 | 0.000261 | 0.000025 | 10.60% | 0.000239 | 0.000275 | 0.000235 | 72,560,723.00 |
| 27 Mar 2024 | 0.000236 | -0.000047 | -16.61% | 0.000281 | 0.000283 | 0.000227 | 100,204,955.00 |
| 26 Mar 2024 | 0.000283 | -0.000038 | -11.84% | 0.000321 | 0.000391 | 0.000278 | 62,768,077.00 |
| 25 Mar 2024 | 0.000321 | 0.000059 | 22.56% | 0.000278 | 0.000398 | 0.000258 | 75,209,854.00 |
| 24 Mar 2024 | 0.000261 | 0.000023 | 9.66% | 0.000221 | 0.000325 | 0.00022 | 70,789,161.00 |
| 23 Mar 2024 | 0.000238 | -0.000021 | -8.12% | 0.000254 | 0.000307 | 0.0002 | 72,088,783.00 |
| 22 Mar 2024 | 0.000259 | -0.000011 | -4.08% | 0.000273 | 0.00035 | 0.000235 | 62,669,656.00 |
| 21 Mar 2024 | 0.00027 | 0.000055 | 25.65% | 0.000214 | 0.000366 | 0.000208 | 62,031,299.00 |
| 20 Mar 2024 | 0.000214 | 0.00000700 | 3.38% | 0.00021 | 0.000243 | 0.000198 | 52,802,963.00 |
| 19 Mar 2024 | 0.000207 | -0.000032 | -13.38% | 0.000238 | 0.000241 | 0.000195 | 78,589,748.00 |
| 18 Mar 2024 | 0.000239 | -0.00000200 | -0.83% | 0.000236 | 0.000381 | 0.000229 | 115,016,711.00 |
| 17 Mar 2024 | 0.000241 | 0.00005 | 26.08% | 0.000192 | 0.000355 | 0.000183 | 111,341,848.00 |
| 16 Mar 2024 | 0.000192 | -0.00000084 | -0.44% | 0.000194 | 0.000215 | 0.00019 | 71,559,754.00 |
| 15 Mar 2024 | 0.000193 | -0.00000900 | -4.47% | 0.000201 | 0.000204 | 0.000189 | 86,625,004.00 |
| 14 Mar 2024 | 0.000201 | -0.00000200 | -0.98% | 0.000206 | 0.00021 | 0.000196 | 82,106,747.00 |
| 13 Mar 2024 | 0.000204 | 0.000011 | 5.71% | 0.000192 | 0.000211 | 0.000189 | 78,412,390.00 |
| 12 Mar 2024 | 0.000193 | -0.000014 | -6.78% | 0.000204 | 0.00021 | 0.000181 | 114,974,098.00 |
| 11 Mar 2024 | 0.000206 | 0.000018 | 9.54% | 0.000187 | 0.00022 | 0.000182 | 109,122,781.00 |
| 10 Mar 2024 | 0.000189 | 0.00000800 | 4.43% | 0.000183 | 0.00023 | 0.000165 | 129,827,691.00 |
| 09 Mar 2024 | 0.000181 | -0.000013 | -6.73% | 0.000194 | 0.000244 | 0.00018 | 119,898,268.00 |
| 08 Mar 2024 | 0.000193 | -0.000038 | -16.46% | 0.000232 | 0.000238 | 0.000188 | 92,122,091.00 |
| 07 Mar 2024 | 0.000231 | 0.000043 | 22.87% | 0.000189 | 0.000256 | 0.000179 | 133,243,584.00 |
| 06 Mar 2024 | 0.000188 | 0.00000800 | 4.44% | 0.00018 | 0.000219 | 0.000179 | 121,780,744.00 |
| 05 Mar 2024 | 0.00018 | -0.000014 | -7.20% | 0.000194 | 0.000208 | 0.000166 | 93,743,444.00 |
| 04 Mar 2024 | 0.000194 | 0.00000500 | 2.64% | 0.000188 | 0.000199 | 0.000185 | 97,523,353.00 |
| 03 Mar 2024 | 0.000189 | -0.00000600 | -3.08% | 0.000196 | 0.000208 | 0.000183 | 81,258,220.00 |
| 02 Mar 2024 | 0.000195 | 0.000019 | 10.80% | 0.000178 | 0.0002 | 0.000173 | 82,799,682.00 |
