首页
快讯
资讯
APP
搜索
GENE
基因源码链
/
Genetoken
市值排名：
No.1840
+ 加入自选
GENE行情
平台数据
基本资料
持币地址
历史数据
$0.000231
历史最低价
$0.015637
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
0.000286
0.000286
0.000286
0
--
--
2.
2021-07-19
0.000286
0.000286
0.000282
0.000286
1.1423
11.45万
3.
2021-07-18
0.00121
0.001226
0.000286
0.000286
1.168
11.44万
4.
2021-07-16
0.000203
0.000203
0.000203
0
--
--
5.
2021-07-15
0.000203
0.000203
0.000203
0
--
--
6.
2021-07-13
0.000203
0.000203
0.000203
0.000203
8.7919
8.12万
7.
2021-07-12
0.000203
0.000203
0.000203
0.000203
8.7919
8.12万
8.
2021-07-09
0.000976
0.000976
0.000976
0
--
--
9.
2021-07-06
0.000976
0.000976
0.000976
0
--
--
10.
2021-07-05
0.000976
0.000976
0.000976
0
--
--
11.
2021-07-03
0.000976
0.000976
0.000976
0
--
--
12.
2021-07-01
0.000976
0.000976
0.000976
0.000976
0.008
39.04万
13.
2021-06-29
0.000951
0.000951
0.000951
0
--
--
14.
2021-06-28
0.000916
0.000957
0.000916
0.000951
3.8922
38.04万
15.
2021-06-27
0.001284
0.001918
0.000916
0.000916
16.3412
36.64万
16.
2021-06-26
0.001273
0.001284
0.001273
0.001284
9.8836
51.36万
17.
2021-06-25
0.002194
0.002194
0.002194
0
--
--
18.
2021-06-23
0.002194
0.002194
0.002194
0
--
--
19.
2021-06-22
0.002194
0.002194
0.002194
0
--
--
20.
2021-06-18
0.002194
0.002194
0.002194
0
--
--
21.
2021-06-12
0.002119
0.002194
0.002119
0.002194
0.1535
87.76万
22.
2021-06-11
0.002119
0.002119
0.002119
0.002119
8.6974
84.76万
23.
2021-06-10
0.000959
0.000959
0.000959
0
--
--
24.
2021-06-07
0.000959
0.000959
0.000959
0
--
--
25.
2021-05-30
0.000959
0.000959
0.000959
0.000959
0.3394
38.36万
26.
2021-05-29
0.000959
0.000959
0.000959
0.000959
0.3394
38.36万
27.
2021-05-24
0.001354
0.001354
0.001354
0
--
--
28.
2021-05-17
0.001354
0.001354
0.001354
0
--
--
29.
2021-05-14
0.001354
0.001354
0.001354
0.001354
0.4942
54.16万
30.
2021-05-13
0.001691
0.001691
0.001691
0
--
--
31.
2021-05-12
0.001674
0.001714
0.001674
0
--
67.64万
32.
2021-05-11
0.003347
0.003347
0.001674
0.001674
67.3938
66.96万
33.
2021-05-10
0.003347
0.003347
0.003347
0.003347
0.3674
133.88万
34.
2021-05-08
0.002452
0.002452
0.002452
0.002452
10.1856
98.08万
35.
2021-05-06
0.003347
0.003347
0.003347
0
--
--
36.
2021-05-05
0.003347
0.003347
0.003347
0
--
--
37.
2021-05-04
0.003347
0.003347
0.003347
0
--
--
38.
2021-05-02
0.003347
0.003347
0.003347
0.003347
0.0367
133.88万
39.
2021-05-01
0.002248
0.002248
0.002248
0
--
--
40.
2021-04-30
0.002292
0.002292
0.002248
0
--
--
41.
2021-04-29
0.002334
0.003241
0.002278
0.002292
0.3228
91.68万
42.
2021-04-28
0.002334
0.002334
0.002334
0.002334
0.2894
93.36万
43.
2021-04-25
0.002582
0.002582
0.002582
0
--
--
44.
2021-04-24
0.002582
0.002582
0.002582
0
--
--
45.
2021-04-21
0.002582
0.002582
0.002582
0
--
--
46.
2021-04-20
0.002582
0.002582
0.002582
0
--
--
47.
2021-04-19
0.002582
0.002582
0.002582
0
--
--
48.
2021-04-18
0.002582
0.002582
0.002582
0
--
--
49.
2021-04-17
0.002582
0.002582
0.002582
0.002582
0.0232
103.28万
50.
2021-04-16
0.003629
0.003629
0.003629
0
--
--
51.
2021-04-15
0.003629
0.003629
0.003629
0
--
--
52.
2021-04-14
0.003629
0.003629
0.003629
0
--
--
53.
2021-04-13
0.003629
0.003629
0.003629
0
--
--
54.
2021-04-12
0.003629
0.003629
0.003629
0
--
--
55.
2021-04-11
0.003692
0.003692
0.003629
0
--
145.16万
56.
2021-04-10
0.003508
0.003692
0.003508
0.003692
0.088
147.68万
57.
2021-04-09
0.003216
0.003508
0.003216
0.003508
0.1009
140.32万
58.
2021-04-08
0.00386
0.00386
0.003216
0.003216
18.1565
128.64万
59.
2021-04-07
0.003737
0.00386
0.003737
0.00386
0.1062
154.4万
60.
2021-04-06
0.003723
0.003832
0.003723
0.003737
0.1125
149.48万
61.
2021-04-05
0.003763
0.003849
0.003699
0.003723
0.1106
148.92万
62.
2021-04-04
0.003772
0.003772
0.003679
0.003763
0.0946
150.52万
63.
2021-04-03
0.003804
0.003822
0.003706
0.003772
0.0921
150.88万
64.
2021-04-02
0.003832
0.003929
0.003804
0.003804
0.119
152.16万
65.
2021-04-01
0.003716
0.003889
0.003716
0.003832
0.0988
153.28万
66.
2021-03-31
0.00371
0.003763
0.00371
0.003716
0.0852
148.64万
67.
2021-03-30
0.003713
0.003713
0.003581
0.00371
0.0998
148.4万
68.
2021-03-29
0.00392
0.00392
0.003391
0.003713
0.1069
148.52万
69.
2021-03-28
0.003547
0.00392
0.003547
0.00392
0.1132
156.8万
70.
2021-03-27
0.003677
0.003677
0.003467
0.003547
0.1014
141.88万
71.
2021-03-26
0.003584
0.003756
0.003397
0.003467
0.0973
138.68万
72.
2021-03-25
0.005624
0.005624
0.003379
0.003584
0.1241
143.36万
73.
2021-03-24
0.001215
0.005624
0.001207
0.005624
0.7705
224.96万
74.
2021-03-23
0.003253
0.003577
0.001197
0.001215
0.1076
48.6万
75.
2021-03-22
0.005623
0.005691
0.000231
0.003253
336.31
130.12万
76.
2021-03-21
0.005833
0.005833
0.005593
0.005623
0.1754
224.92万
77.
2021-03-20
0.005875
0.005903
0.005766
0.005833
0.1726
233.32万
78.
2021-03-19
0.005747
0.005976
0.005747
0.005875
13.1672
235万
79.
2021-03-18
0.00587
0.005898
0.005747
0.005747
13.9391
229.88万
80.
2021-03-17
0.005937
0.006099
0.00587
0.00587
0.1643
234.8万
81.
2021-03-16
0.006015
0.006125
0.005773
0.005989
0.1474
239.56万
82.
2021-03-15
0.006608
0.006608
0.006015
0.006015
0.1616
240.6万
83.
2021-03-14
0.006468
0.006608
0.006468
0.006608
9.9137
264.32万
84.
2021-03-13
0.006918
0.007134
0.006359
0.006468
10.5914
258.72万
85.
2021-03-12
0.006909
0.007008
0.006909
0.006918
0.1677
276.72万
86.
2021-03-11
0.007175
0.007175
0.006477
0.006909
6.1758
276.36万
87.
2021-03-10
0.006886
0.007175
0.006881
0.007175
0.1937
287万
88.
2021-03-09
0.006357
0.006886
0.006357
0.006886
0.1766
275.44万
89.
2021-03-08
0.00641
0.006415
0.006321
0.006357
0.1807
254.28万
90.
2021-03-07
0.006095
0.00641
0.006095
0.00641
0.1818
256.4万
91.
2021-03-06
0.006016
0.006279
0.006006
0.006095
0.1784
243.8万
92.
2021-03-05
0.006452
0.006452
0.006016
0.006016
0.17
240.64万
93.
2021-03-04
0.006375
0.006487
0.006375
0.006452
0.1847
258.08万
94.
2021-03-03
0.006215
0.006484
0.006015
0.006375
0.1813
255万
95.
2021-03-02
0.006096
0.006215
0.006096
0.006215
0.1682
248.6万
96.
2021-03-01
0.005762
0.006331
0.005762
0.006096
0.144
243.84万
97.
2021-02-28
0.005969
0.006034
0.005632
0.005762
464.76
230.48万
98.
2021-02-27
0.00567
0.006022
0.00567
0.005969
0.3181
238.76万
99.
2021-02-26
0.006307
0.006307
0.00567
0.00567
0.1648
226.8万
100.
2021-02-25
0.006074
0.006355
0.006074
0.006307
0.1481
252.28万
