Genius GENIUS
$0,3177+0,00 (+%1,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,32 | -%1,60 | $0,32 | $0,33 | $0,31 | 12,72M |
| 2026-09-30 | $0,32 | +%0,90 | $0,32 | $0,32 | $0,31 | 14,36M |
| 2026-09-29 | $0,32 | +%0,99 | $0,32 | $0,32 | $0,31 | 12,74M |
| 2026-09-28 | $0,32 | -%4,04 | $0,33 | $0,33 | $0,30 | 15,16M |
| 2026-09-27 | $0,33 | -%3,59 | $0,34 | $0,34 | $0,33 | 9,45M |
| 2026-09-26 | $0,34 | -%1,84 | $0,35 | $0,35 | $0,34 | 10,12M |
| 2026-09-25 | $0,35 | -%1,83 | $0,36 | $0,36 | $0,34 | 15,01M |
| 2026-09-24 | $0,36 | +%4,00 | $0,34 | $0,36 | $0,34 | 15,30M |
| 2026-09-23 | $0,34 | -%3,04 | $0,35 | $0,37 | $0,33 | 23,51M |
| 2026-09-22 | $0,35 | -%2,04 | $0,36 | $0,37 | $0,34 | 28,57M |
| 2026-09-21 | $0,36 | -%3,92 | $0,37 | $0,39 | $0,34 | 42,55M |
| 2026-09-20 | $0,37 | +%10,11 | $0,34 | $0,39 | $0,33 | 48,12M |
| 2026-09-19 | $0,34 | -%0,01 | $0,34 | $0,35 | $0,33 | 24,83M |
| 2026-09-18 | $0,34 | -%5,63 | $0,36 | $0,38 | $0,32 | 82,51M |
| 2026-09-17 | $0,36 | +%18,77 | $0,30 | $0,45 | $0,30 | 91,88M |
| 2026-09-16 | $0,30 | +%0,21 | $0,30 | $0,31 | $0,30 | 10,07M |
| 2026-09-15 | $0,30 | +%1,22 | $0,30 | $0,31 | $0,30 | 10,66M |
| 2026-09-14 | $0,30 | +%1,16 | $0,30 | $0,30 | $0,30 | 9,29M |
| 2026-09-13 | $0,30 | -%0,52 | $0,30 | $0,30 | $0,29 | 6,98M |
| 2026-09-12 | $0,30 | -%2,34 | $0,30 | $0,31 | $0,30 | 6,23M |
| 2026-09-11 | $0,30 | +%5,86 | $0,29 | $0,31 | $0,29 | 11,74M |
| 2026-09-10 | $0,29 | -%0,87 | $0,29 | $0,29 | $0,28 | 11,65M |
| 2026-09-09 | $0,29 | -%4,69 | $0,30 | $0,31 | $0,29 | 15,18M |
| 2026-09-08 | $0,30 | +%3,90 | $0,29 | $0,31 | $0,29 | 15,87M |
| 2026-09-07 | $0,29 | -%1,11 | $0,30 | $0,30 | $0,29 | 13,56M |
| 2026-09-06 | $0,30 | -%1,52 | $0,30 | $0,30 | $0,29 | 13,12M |
| 2026-09-05 | $0,30 | +%2,97 | $0,29 | $0,31 | $0,29 | 14,33M |
| 2026-09-04 | $0,29 | +%0,25 | $0,29 | $0,29 | $0,28 | 15,51M |
| 2026-09-03 | $0,29 | +%1,68 | $0,29 | $0,29 | $0,28 | 14,73M |
| 2026-09-02 | $0,29 | +%3,22 | $0,28 | $0,29 | $0,28 | 13,61M |
| 2026-09-01 | $0,28 | -%2,18 | $0,28 | $0,29 | $0,28 | 13,19M |
| 2026-08-31 | $0,28 | +%0,66 | $0,28 | $0,29 | $0,28 | 14,24M |
| 2026-08-30 | $0,28 | -%1,10 | $0,28 | $0,29 | $0,28 | 12,62M |
| 2026-08-29 | $0,28 | +%0,74 | $0,28 | $0,29 | $0,28 | 11,40M |
| 2026-08-28 | $0,28 | -%7,17 | $0,30 | $0,31 | $0,27 | 19,13M |
| 2026-08-27 | $0,30 | -%0,92 | $0,31 | $0,31 | $0,30 | 15,37M |
| 2026-08-26 | $0,31 | -%0,05 | $0,31 | $0,31 | $0,30 | 14,74M |
| 2026-08-25 | $0,31 | -%1,45 | $0,31 | $0,31 | $0,30 | 17,15M |
| 2026-08-24 | $0,31 | -%3,40 | $0,32 | $0,33 | $0,31 | 18,75M |
| 2026-08-23 | $0,32 | -%3,41 | $0,33 | $0,34 | $0,31 | 15,46M |
| 2026-08-22 | $0,33 | -%2,00 | $0,34 | $0,36 | $0,31 | 23,91M |
| 2026-08-21 | $0,34 | +%9,72 | $0,31 | $0,34 | $0,31 | 24,03M |
| 2026-08-20 | $0,31 | -%5,25 | $0,33 | $0,34 | $0,30 | 22,73M |
| 2026-08-19 | $0,33 | -%10,10 | $0,37 | $0,37 | $0,32 | 11,04M |
| 2026-08-18 | $0,37 | -%0,91 | $0,37 | $0,37 | $0,36 | 9,47M |
| 2026-08-17 | $0,37 | +%1,12 | $0,36 | $0,38 | $0,36 | 9,29M |
| 2026-08-16 | $0,36 | -%2,13 | $0,37 | $0,38 | $0,36 | 8,61M |
| 2026-08-15 | $0,37 | +%0,73 | $0,37 | $0,39 | $0,36 | 10,82M |
| 2026-08-14 | $0,37 | -%5,72 | $0,39 | $0,39 | $0,37 | 11,54M |
| 2026-08-13 | $0,39 | +%4,32 | $0,38 | $0,40 | $0,37 | 11,11M |
| 2026-08-12 | $0,38 | +%0,94 | $0,37 | $0,39 | $0,36 | 11,73M |
| 2026-08-11 | $0,37 | +%2,15 | $0,36 | $0,39 | $0,36 | 13,56M |
| 2026-08-10 | $0,36 | +%5,62 | $0,35 | $0,37 | $0,34 | 13,30M |
| 2026-08-09 | $0,35 | -%0,33 | $0,35 | $0,35 | $0,34 | 11,67M |
| 2026-08-08 | $0,35 | +%1,50 | $0,34 | $0,35 | $0,34 | 11,65M |
| 2026-08-07 | $0,34 | +%0,65 | $0,34 | $0,35 | $0,34 | 13,15M |
| 2026-08-06 | $0,34 | -%5,21 | $0,36 | $0,36 | $0,33 | 13,93M |
| 2026-08-05 | $0,36 | +%2,39 | $0,35 | $0,36 | $0,35 | 13,84M |
| 2026-08-04 | $0,35 | +%1,31 | $0,34 | $0,37 | $0,34 | 14,67M |
| 2026-08-03 | $0,34 | +%5,32 | $0,33 | $0,37 | $0,32 | 20,25M |
| 2026-08-02 | $0,33 | +%2,00 | $0,32 | $0,33 | $0,32 | 11,31M |
| 2026-08-01 | $0,32 | -%2,41 | $0,33 | $0,34 | $0,32 | 11,08M |
| 2026-07-31 | $0,33 | -%0,84 | $0,33 | $0,34 | $0,32 | 15,12M |
| 2026-07-30 | $0,33 | +%0,63 | $0,33 | $0,33 | $0,32 | 14,92M |
| 2026-07-29 | $0,33 | -%5,79 | $0,35 | $0,35 | $0,33 | 15,43M |
| 2026-07-28 | $0,35 | -%4,80 | $0,37 | $0,37 | $0,34 | 16,06M |
| 2026-07-27 | $0,37 | -%2,35 | $0,38 | $0,38 | $0,36 | 17,08M |
| 2026-07-26 | $0,38 | +%1,43 | $0,37 | $0,38 | $0,36 | 13,92M |
| 2026-07-25 | $0,37 | +%2,78 | $0,36 | $0,39 | $0,36 | 23,67M |
| 2026-07-24 | $0,36 | +%2,48 | $0,35 | $0,36 | $0,34 | 16,17M |
| 2026-07-23 | $0,35 | -%1,00 | $0,36 | $0,36 | $0,35 | 14,84M |
| 2026-07-22 | $0,36 | -%1,57 | $0,36 | $0,37 | $0,35 | 17,94M |
| 2026-07-21 | $0,36 | +%11,65 | $0,32 | $0,37 | $0,32 | 24,37M |
| 2026-07-20 | $0,32 | +%2,13 | $0,32 | $0,33 | $0,32 | 15,92M |
| 2026-07-19 | $0,32 | -%0,81 | $0,32 | $0,32 | $0,32 | 13,26M |
| 2026-07-18 | $0,32 | -%1,67 | $0,33 | $0,33 | $0,32 | 12,04M |
| 2026-07-17 | $0,33 | -%2,72 | $0,33 | $0,33 | $0,32 | 16,07M |
| 2026-07-16 | $0,33 | +%0,53 | $0,33 | $0,34 | $0,33 | 16,13M |
| 2026-07-15 | $0,33 | +%0,31 | $0,33 | $0,33 | $0,32 | 17,27M |
| 2026-07-14 | $0,33 | +%1,35 | $0,33 | $0,34 | $0,32 | 15,98M |
| 2026-07-13 | $0,33 | -%3,38 | $0,34 | $0,34 | $0,32 | 18,14M |
| 2026-07-12 | $0,34 | -%1,78 | $0,34 | $0,35 | $0,34 | 13,16M |
| 2026-07-11 | $0,34 | -%2,20 | $0,35 | $0,36 | $0,34 | 13,42M |
| 2026-07-10 | $0,35 | +%1,16 | $0,35 | $0,37 | $0,34 | 21,37M |
| 2026-07-09 | $0,35 | -%2,09 | $0,36 | $0,36 | $0,35 | 14,50M |
| 2026-07-08 | $0,36 | -%5,17 | $0,37 | $0,38 | $0,35 | 20,28M |
| 2026-07-07 | $0,37 | -%0,60 | $0,38 | $0,38 | $0,37 | 15,69M |
| 2026-07-06 | $0,38 | -%1,01 | $0,38 | $0,38 | $0,37 | 17,33M |
| 2026-07-05 | $0,38 | -%1,67 | $0,39 | $0,39 | $0,38 | 13,11M |
| 2026-07-04 | $0,39 | +%0,91 | $0,38 | $0,39 | $0,38 | 13,96M |