Genius

GNS
🏛️ usa →
0.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.92 1.02 0.91 0.98 2.1M
2025-09-25 0.96 0.96 0.89 0.92 1.6M
2025-09-24 0.92 0.96 0.90 0.94 1.7M
2025-09-23 0.91 0.95 0.89 0.90 1.4M
2025-09-22 0.88 0.96 0.85 0.93 3.2M
2025-09-19 1.05 1.05 0.94 0.96 2.0M
2025-09-18 0.92 1.00 0.91 0.98 2.2M
2025-09-17 0.94 0.99 0.91 0.92 2.2M
2025-09-16 1.00 1.02 0.92 0.99 3.7M
2025-09-15 1.25 1.28 1.00 1.00 9.1M
2025-09-12 0.92 1.12 0.88 1.09 10.5M
2025-09-11 0.76 0.92 0.76 0.90 3.7M
2025-09-10 0.83 0.83 0.72 0.74 2.1M
2025-09-09 0.81 0.84 0.79 0.83 1.2M
2025-09-08 0.82 0.85 0.81 0.81 1.2M
2025-09-05 0.80 0.84 0.74 0.80 1.6M
2025-09-04 0.83 0.83 0.80 0.83 1.4M
2025-09-03 0.86 0.88 0.83 0.86 1.2M
2025-09-02 0.88 0.91 0.83 0.86 1.7M
2025-08-29 0.96 0.96 0.88 0.89 1.1M
2025-08-28 0.80 0.97 0.80 0.94 5.6M
2025-08-27 0.88 0.89 0.79 0.80 3.1M
2025-08-26 0.97 0.97 0.90 0.90 3.8M
2025-08-25 1.06 1.10 0.99 1.01 3.3M
2025-08-22 0.97 1.01 0.95 1.01 1.4M
2025-08-21 0.93 0.99 0.93 0.97 1.2M
2025-08-20 0.97 0.98 0.91 0.93 1.4M
2025-08-19 1.03 1.05 0.95 0.96 1.8M
2025-08-18 1.04 1.07 0.98 1.05 2.6M
2025-08-15 0.97 1.09 0.95 1.02 2.9M
2025-08-14 0.89 0.98 0.89 0.94 1.8M
2025-08-13 0.90 0.92 0.88 0.89 2.0M
2025-08-12 0.97 0.98 0.88 0.94 2.8M
2025-08-11 0.99 1.03 0.95 0.96 2.3M
2025-08-08 1.03 1.03 0.96 0.98 2.7M
2025-08-07 1.16 1.22 0.95 1.00 9.7M
2025-08-06 0.90 1.22 0.87 1.14 16.8M
2025-08-05 0.86 0.88 0.83 0.85 1.2M
2025-08-04 0.89 0.90 0.81 0.84 2.4M
2025-08-01 0.97 0.99 0.85 0.89 2.8M
2025-07-31 0.97 1.08 0.96 1.02 2.9M
2025-07-30 1.04 1.05 0.96 0.96 2.4M
2025-07-29 1.08 1.13 0.99 1.06 4.9M
2025-07-28 1.10 1.11 0.94 0.99 5.8M
2025-07-25 1.25 1.26 1.10 1.14 4.5M
2025-07-24 1.14 1.21 1.06 1.19 5.0M
2025-07-23 1.22 1.24 1.08 1.15 5.7M
2025-07-22 1.28 1.39 1.21 1.29 3.4M
2025-07-21 1.40 1.41 1.14 1.20 6.5M
2025-07-18 1.46 1.50 1.32 1.37 3.9M
2025-07-17 1.57 1.60 1.43 1.51 6.5M
2025-07-16 1.41 1.65 1.35 1.58 7.0M
2025-07-15 1.58 1.60 1.35 1.39 5.2M
2025-07-14 1.69 1.72 1.57 1.57 3.9M
2025-07-11 1.52 1.74 1.40 1.58 5.0M
2025-07-10 1.57 1.92 1.50 1.58 18.9M
2025-07-09 1.00 1.50 1.00 1.40 13.4M
2025-07-08 1.30 1.35 1.00 1.13 9.7M
2025-07-07 1.30 1.40 1.10 1.34 14.4M
2025-07-03 1.43 1.54 1.30 1.44 8.0M
2025-07-02 1.45 1.52 1.27 1.37 10.5M
2025-07-01 1.45 1.54 1.32 1.44 13.8M
2025-06-30 1.19 1.53 1.18 1.36 34.2M
2025-06-27 1.17 1.20 0.91 0.99 15.2M
2025-06-26 0.69 1.31 0.61 1.15 39.4M
2025-06-25 0.80 0.83 0.72 0.74 22.0M
2025-06-24 0.54 0.72 0.49 0.70 32.5M
2025-06-23 0.51 0.64 0.48 0.53 10.1M
2025-06-20 0.48 0.71 0.46 0.55 66.9M
2025-06-18 0.35 0.45 0.34 0.45 8.6M
2025-06-17 0.36 0.37 0.35 0.36 1.3M
2025-06-16 0.39 0.39 0.34 0.36 2.6M
2025-06-13 0.38 0.39 0.36 0.38 1.9M
2025-06-12 0.41 0.42 0.39 0.40 1.6M
2025-06-11 0.40 0.42 0.36 0.42 2.2M
2025-06-10 0.44 0.45 0.40 0.41 4.6M
2025-06-09 0.44 0.47 0.41 0.43 4.3M
2025-06-06 0.37 0.43 0.36 0.42 3.5M
2025-06-05 0.36 0.42 0.34 0.36 5.7M
2025-06-04 0.32 0.39 0.31 0.38 4.6M
2025-06-03 0.32 0.35 0.32 0.33 1.2M
2025-06-02 0.31 0.33 0.30 0.33 0.8M
2025-05-30 0.33 0.33 0.30 0.32 1.4M
2025-05-29 0.31 0.33 0.31 0.33 1.0M
2025-05-28 0.34 0.34 0.30 0.31 1.2M
2025-05-27 0.36 0.36 0.31 0.34 3.0M
2025-05-23 0.34 0.37 0.32 0.35 3.4M
2025-05-22 0.40 0.43 0.33 0.35 35.2M
2025-05-21 0.37 0.42 0.35 0.38 5.4M
2025-05-20 0.38 0.39 0.35 0.38 0.9M
2025-05-19 0.38 0.39 0.37 0.38 0.8M
2025-05-16 0.35 0.39 0.35 0.39 0.8M
2025-05-15 0.36 0.37 0.35 0.37 1.3M
2025-05-14 0.41 0.41 0.36 0.36 2.5M
2025-05-13 0.41 0.45 0.38 0.42 1.7M
2025-05-12 0.43 0.44 0.38 0.42 4.0M
2025-05-09 0.36 0.42 0.35 0.40 5.5M
2025-05-08 0.37 0.41 0.31 0.37 14.4M
2025-05-07 0.32 0.33 0.30 0.32 0.9M
2025-05-06 0.34 0.34 0.30 0.33 1.0M
2025-05-05 0.35 0.35 0.34 0.34 0.8M
2025-05-02 0.37 0.38 0.35 0.36 0.9M
2025-05-01 0.37 0.39 0.35 0.39 1.4M
2025-04-30 0.36 0.38 0.30 0.37 1.9M
2025-04-29 0.40 0.42 0.36 0.39 1.6M
2025-04-28 0.38 0.45 0.36 0.40 2.3M
2025-04-25 0.38 0.38 0.34 0.35 1.6M
2025-04-24 0.33 0.38 0.32 0.37 2.5M
2025-04-23 0.28 0.33 0.28 0.33 2.5M
2025-04-22 0.28 0.28 0.26 0.28 1.2M
2025-04-21 0.27 0.28 0.26 0.27 1.5M
2025-04-17 0.25 0.26 0.24 0.25 0.8M
2025-04-16 0.26 0.26 0.24 0.25 0.7M
2025-04-15 0.25 0.26 0.24 0.25 0.7M
2025-04-14 0.27 0.27 0.24 0.26 1.5M
2025-04-11 0.26 0.28 0.25 0.27 1.1M
2025-04-10 0.26 0.26 0.24 0.26 1.6M
2025-04-09 0.25 0.29 0.23 0.27 8.4M
2025-04-08 0.25 0.26 0.22 0.23 1.3M
2025-04-07 0.24 0.27 0.22 0.26 1.1M
2025-04-04 0.24 0.25 0.22 0.25 2.3M
2025-04-03 0.24 0.24 0.22 0.23 2.1M
2025-04-02 0.25 0.27 0.22 0.25 2.8M
2025-04-01 0.23 0.24 0.21 0.22 1.8M
2025-03-31 0.27 0.27 0.23 0.24 1.8M
2025-03-28 0.28 0.29 0.22 0.27 2.2M
2025-03-27 0.31 0.31 0.27 0.30 1.8M
2025-03-26 0.31 0.33 0.29 0.32 1.5M
2025-03-25 0.32 0.32 0.29 0.31 0.6M
2025-03-24 0.30 0.35 0.27 0.33 2.1M
2025-03-21 0.31 0.31 0.25 0.29 2.1M
2025-03-20 0.32 0.32 0.29 0.32 2.0M
2025-03-19 0.27 0.34 0.26 0.31 2.6M
2025-03-18 0.29 0.29 0.27 0.27 1.0M
2025-03-17 0.30 0.30 0.26 0.29 1.0M
2025-03-14 0.31 0.33 0.28 0.30 2.1M
2025-03-13 0.31 0.31 0.29 0.31 1.6M
2025-03-12 0.31 0.32 0.30 0.30 1.1M
2025-03-11 0.29 0.32 0.29 0.31 0.6M
2025-03-10 0.35 0.35 0.29 0.30 1.7M
2025-03-07 0.31 0.35 0.31 0.34 1.1M
2025-03-06 0.37 0.37 0.31 0.34 2.0M
2025-03-05 0.37 0.38 0.34 0.37 1.5M
2025-03-04 0.34 0.38 0.31 0.35 2.5M
2025-03-03 0.40 0.40 0.32 0.37 3.1M
2025-02-28 0.36 0.38 0.35 0.37 1.5M
2025-02-27 0.38 0.39 0.34 0.35 1.3M
2025-02-26 0.37 0.41 0.36 0.38 1.9M
2025-02-25 0.36 0.38 0.31 0.36 3.4M
2025-02-24 0.40 0.42 0.36 0.41 3.9M
2025-02-21 0.44 0.44 0.40 0.42 3.5M
2025-02-20 0.46 0.46 0.42 0.44 2.3M
2025-02-19 0.43 0.46 0.42 0.44 3.5M
2025-02-18 0.48 0.54 0.43 0.47 5.8M
2025-02-14 0.49 0.51 0.45 0.47 6.3M
2025-02-13 0.47 0.49 0.42 0.49 8.3M
2025-02-12 0.38 0.55 0.37 0.48 51.8M
2025-02-11 0.36 0.37 0.32 0.32 4.1M
2025-02-10 0.41 0.46 0.36 0.38 5.1M
2025-02-07 0.41 0.45 0.41 0.43 1.6M
2025-02-06 0.42 0.43 0.37 0.41 2.1M
2025-02-05 0.44 0.45 0.41 0.43 2.5M
2025-02-04 0.45 0.46 0.43 0.45 1.7M
2025-02-03 0.44 0.46 0.42 0.46 2.6M
2025-01-31 0.51 0.51 0.45 0.48 3.2M
2025-01-30 0.50 0.53 0.50 0.51 1.2M
2025-01-29 0.55 0.56 0.48 0.50 2.5M
2025-01-28 0.57 0.57 0.54 0.56 1.2M
2025-01-27 0.57 0.60 0.56 0.57 1.9M
2025-01-24 0.62 0.62 0.58 0.62 3.1M
2025-01-23 0.65 0.67 0.63 0.64 4.0M
2025-01-22 0.68 0.69 0.61 0.68 2.3M
2025-01-21 0.66 0.68 0.62 0.68 2.6M
2025-01-17 0.64 0.68 0.60 0.68 4.1M
2025-01-16 0.58 0.60 0.57 0.60 2.2M
2025-01-15 0.67 0.67 0.57 0.61 4.0M
2025-01-14 0.60 0.69 0.57 0.64 4.5M
2025-01-13 0.62 0.62 0.55 0.60 2.6M
2025-01-10 0.63 0.68 0.61 0.66 2.6M
2025-01-08 0.66 0.66 0.61 0.64 2.0M
2025-01-07 0.74 0.74 0.66 0.69 2.8M
2025-01-06 0.73 0.80 0.70 0.73 5.2M
2025-01-03 0.67 0.71 0.63 0.70 4.1M
2025-01-02 0.68 0.68 0.64 0.65 2.9M