| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2019 | $0,0940 | $0,00576 | |
| 2020 | $0,00579 | $0,00406 | 42,62% |
| 2021 | $0,00410 | $0,0000120 | 34.033% |
| 2022 | $0,0000120 | $0,0000002 | 5.037% |
| 2023 | $0,0000002 | $0,0000006 | -62,86% |
| 2024 | $0,0000006 | $0,0000002 | 196,98% |
| 2025 | $0,0000003 | $0,0000002 | 13,19% |
Publicité
GENES Chain (GENES) Cours Historique
Cours historique du GENES Chain, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2019.
| Premier Prix | 2019 Septembre ($0,0940) |
|---|---|
| Prix le plus bas | 2024 Août ($0.00E+0) |
| Prix maximum | 2019 Octobre ($0,1000) |
| Meilleure année | 2023 |
| Pire année | 2021 |
| Meilleur mois | Février |
| Pire mois | Novembre |
Cours GENES Chain Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0,0314 | $0,1000 | $0,00294 | $0,00576 | $0 | $1.8 T | $12.5 T | 0 | 191% |
| 2020 | $0,00911 | $0,0179 | $0,00232 | $0,00406 | $0 | $106 | $1.4 T | 0 | 417% |
| 2021 | $0,000806 | $0,0153 | $0,0000070 | $0,0000120 | $0 | $58 | $2.1 T | 0 | 743% |
| 2022 | $0,0000053 | $0,0000200 | $0,0000002 | $0,0000002 | $0 | $1 | $151 | 0 | 435% |
| 2023 | $0,0000006 | $0,0000012 | $0,0000001 | $0,0000006 | $0 | $2 | $322 | 0 | 370% |
| 2024 | $0,0000004 | $0,0000008 | $0.00E+0 | $0,0000002 | $0 | $5 | $547 | 0 | 504% |
| 2025 | $0,0000003 | $0,0000003 | $0,0000002 | $0,0000002 | $0 | $0 | $46 | 0 | 131% |
GENES Chain Rendements annuels
GENES Chain Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 6,38% O:$0,09 C:$0,10 | -90,46% O:$0,10 C:$0,01 | -59,32% O:$0,01 C:$0,00 | 51,48% O:$0,00 C:$0,01 | ||||||||
| 2020 | 123,21% O:$0,01 C:$0,01 | 13,94% O:$0,01 C:$0,01 | -60,70% O:$0,01 C:$0,01 | 23,30% O:$0,01 C:$0,01 | 29,31% O:$0,01 C:$0,01 | -15,98% O:$0,01 C:$0,01 | 26,21% O:$0,01 C:$0,01 | 23,80% O:$0,01 C:$0,01 | -17,51% O:$0,01 C:$0,01 | -4,80% O:$0,01 C:$0,01 | -12,26% O:$0,01 C:$0,01 | -50,89% O:$0,01 C:$0,00 |
| 2021 | -11,70% O:$0,00 C:$0,00 | -32,28% O:$0,00 C:$0,00 | -76,35% O:$0,00 C:$0,00 | -51,82% O:$0,00 C:$0,00 | -70,89% O:$0,00 C:$0,00 | -91,34% O:$0,00 C:$0,00 | 113,93% O:$0,00 C:$0,00 | 8,91% O:$0,00 C:$0,00 | -24,32% O:$0,00 C:$0,00 | 3,62% O:$0,00 C:$0,00 | -4,43% O:$0,00 C:$0,00 | -2,06% O:$0,00 C:$0,00 |
| 2022 | -51,65% O:$0,00 C:$0,00 | 15,44% O:$0,00 C:$0,00 | 18,25% O:$0,00 C:$0,00 | 57,83% O:$0,00 C:$0,00 | -32,95% O:$0,00 C:$0,00 | -29,12% O:$0,00 C:$0,00 | -79,86% O:$0,00 C:$0,00 | 26,92% O:$0,00 C:$0,00 | -36,63% O:$0,00 C:$0,00 | -55,35% O:$0,00 C:$0,00 | -28,53% O:$0,00 C:$0,00 | -23,74% O:$0,00 C:$0,00 |
| 2023 | 117,60% O:$0,00 C:$0,00 | 17,81% O:$0,00 C:$0,00 | -7,39% O:$0,00 C:$0,00 | 13,23% O:$0,00 C:$0,00 | 1,26% O:$0,00 C:$0,00 | -40,01% O:$0,00 C:$0,00 | 28,05% O:$0,00 C:$0,00 | 57,27% O:$0,00 C:$0,00 | 7,09% O:$0,00 C:$0,00 | -22,28% O:$0,00 C:$0,00 | -8,95% O:$0,00 C:$0,00 | -4,72% O:$0,00 C:$0,00 |
| 2024 | -17,93% O:$0,00 C:$0,00 | 12,45% O:$0,00 C:$0,00 | 4,58% O:$0,00 C:$0,00 | -11,46% O:$0,00 C:$0,00 | -14,96% O:$0,00 C:$0,00 | -23,77% O:$0,00 C:$0,00 | -63,60% O:$0,00 C:$0,00 | 318,44% O:$0,00 C:$0,00 | -26,82% O:$0,00 C:$0,00 | -7,21% O:$0,00 C:$0,00 | -41,03% O:$0,00 C:$0,00 | -1,47% O:$0,00 C:$0,00 |
| 2025 | 44,91% O:$0,00 C:$0,00 | 3,34% O:$0,00 C:$0,00 | -15,84% O:$0,00 C:$0,00 | -2,72% O:$0,00 C:$0,00 | 8,76% O:$0,00 C:$0,00 |
GENES OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(GENES) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,0000003 | $0,0000003 | $0,0000002 | $0,0000002 | $0 | 28.279 | $0 |
| 05/30/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/29/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/28/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 30.533 | $0 |
| 05/27/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/26/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/25/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 9.513 | $0 |
| 05/24/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/23/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/22/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/21/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/20/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 4.146 | $0 |
| 05/19/2025 | $0,0000003 | $0,0000003 | $0,0000002 | $0,0000003 | $0 | 0? | $0 |
| 05/18/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/17/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/16/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/15/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 59.933 | $0 |
| 05/14/2025 | $0,0000003 | $0,0000003 | $0,0000002 | $0,0000003 | $0 | 0? | $0 |
| 05/13/2025 | $0,0000003 | $0,0000003 | $0,0000002 | $0,0000003 | $0 | 0? | $0 |
| 05/12/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 15.505 | $0 |
| 05/11/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/10/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $0 | 0? | $0 |
| 05/09/2025 | $0,0000003 | $0,0000003 | $0,0000002 | $0,0000003 | $0 | 0? | $0 |
| 05/08/2025 | $0,0000002 | $0,0000003 | $0,0000002 | $0,0000003 | $0 | 0? | $0 |
| 05/07/2025 | $0,0000002 | $0,0000002 | $0,0000002 | $0,0000002 | $0 | 0? | $0 |
| 05/06/2025 | $0,0000002 | $0,0000002 | $0,0000002 | $0,0000002 | $0 | 0? | $0 |
| 05/05/2025 | $0,0000002 | $0,0000003 | $0,0000002 | $0,0000002 | $0 | 0? | $0 |
| 05/04/2025 | $0,0000002 | $0,0000002 | $0,0000002 | $0,0000002 | $0 | 9.345 | $0 |
| 05/03/2025 | $0,0000002 | $0,0000003 | $0,0000002 | $0,0000002 | $0 | 0? | $0 |
| 05/02/2025 | $0,0000002 | $0,0000003 | $0,0000002 | $0,0000002 | $0 | 3.691 | $0 |
| 05/01/2025 | $0,0000002 | $0,0000002 | $0,0000002 | $0,0000002 | $0 | 0? | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Bitcoin Instant (BTI) Historique cours | $0,00209 | $281.995 | $0 | -3,02% | 0,45% | |
 | Zynecoin (ZYN) Historique cours | $0,00633 | $265.058 | $321.239 | 2,02% | 0,95% | |
 | GenesisX (XGS) Historique cours | $0,00104 | $13.289 | $0 | -3,02% | 0,45% | |
 | Poseidon Network (QQQ) Historique cours | $0.00E+0 | $4 | $0 | -17,67% | -1,57% | |
 | HUNT Token (HUNT) Historique cours | $0,2452 | $48.774.730 | $921.910 | -4,15% | 0,26% | |
 | QLINK (QLC) Historique cours | $0,00830 | $4.981.532 | $0 | 5,67% | -12,97% | |
 | DFOhub (BUIDL) Historique cours | $0,3140 | $1.039.631 | $8 | -2,84% | -0,41% | |
 | Ethereum Meta (ETHM) Historique cours | $0.00E+0 | $83.680 | $0 | -1,16% | -0,15% | |
 | LuckChain (BASH) Historique cours | $0,000265 | $0 | $0 | -10,26% | 0,28% |