GENIUS
ランク 273
Other digital asset
Genius
$0.2881
+2.45% 24H
-5.40% 7D
時価総額
時価総額
$96.64M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$274.89M
+184.45% 時価総額超
取引量（24h）
取引量（24h）
$8.42M
8.72% 時価総額比
流通
流通
335.38M GENIUS
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-69.77%
高値（日付） 18 Apr 2026
ボラティリティ、30d
ボラティリティ、30d
77.9%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 137 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.3067 | $102.85M | $8.65M |
| 2026-08-26 | $0.3082 | $103.36M | $8.74M |
| 2026-08-25 | $0.3126 | $104.85M | $8.90M |
| 2026-08-24 | $0.3241 | $108.71M | $8.57M |
| 2026-08-23 | $0.3341 | $112.03M | $13.10M |
| 2026-08-22 | $0.3413 | $114.45M | $9.92M |
| 2026-08-21 | $0.3110 | $104.31M | $10.90M |
| 2026-08-20 | $0.3290 | $110.35M | $9.16M |
| 2026-08-19 | $0.3649 | $122.38M | $7.93M |
| 2026-08-18 | $0.3677 | $123.30M | $7.92M |
| 2026-08-17 | $0.3648 | $122.34M | $7.07M |
| 2026-08-16 | $0.3726 | $124.95M | $9.03M |
| 2026-08-15 | $0.3682 | $123.49M | $8.43M |
| 2026-08-14 | $0.3923 | $131.56M | $9.32M |
| 2026-08-13 | $0.3763 | $126.21M | $8.54M |
| 2026-08-12 | $0.3727 | $125.01M | $11.21M |
| 2026-08-11 | $0.3642 | $122.13M | $11.08M |
| 2026-08-10 | $0.3449 | $115.68M | $7.91M |
| 2026-08-09 | $0.3465 | $116.21M | $8.79M |
| 2026-08-08 | $0.3413 | $114.47M | $7.78M |
| 2026-08-07 | $0.3385 | $113.53M | $8.93M |
| 2026-08-06 | $0.3583 | $120.17M | $8.89M |
| 2026-08-05 | $0.3496 | $117.26M | $8.50M |
| 2026-08-04 | $0.3446 | $115.59M | $12.97M |
| 2026-08-03 | $0.3281 | $110.04M | $8.21M |
| 2026-08-02 | $0.3215 | $107.81M | $8.08M |
| 2026-08-01 | $0.3290 | $110.32M | $9.70M |
| 2026-07-31 | $0.3317 | $111.23M | $10.13M |
| 2026-07-30 | $0.3296 | $110.54M | $8.91M |
| 2026-07-29 | $0.3505 | $117.55M | $10.52M |
| 2026-07-28 | $0.3679 | $123.38M | $11.21M |
| 2026-07-27 | $0.3760 | $126.09M | $10.05M |
| 2026-07-26 | $0.3711 | $124.45M | $18.39M |
| 2026-07-25 | $0.3619 | $121.38M | $10.78M |
| 2026-07-24 | $0.3525 | $118.23M | $9.18M |
| 2026-07-23 | $0.3558 | $119.32M | $10.66M |
| 2026-07-22 | $0.3630 | $121.74M | $17.09M |
| 2026-07-21 | $0.3239 | $108.62M | $10.23M |
| 2026-07-20 | $0.3173 | $106.41M | $10.16M |
| 2026-07-19 | $0.3193 | $107.09M | $9.04M |
| 2026-07-18 | $0.3248 | $108.93M | $11.04M |
| 2026-07-17 | $0.3342 | $112.07M | $11.25M |
| 2026-07-16 | $0.3326 | $111.54M | $12.38M |
| 2026-07-15 | $0.3315 | $111.19M | $9.85M |
| 2026-07-14 | $0.3274 | $109.80M | $12.30M |
| 2026-07-13 | $0.3386 | $113.55M | $8.28M |
| 2026-07-12 | $0.3455 | $115.86M | $9.63M |
| 2026-07-11 | $0.3528 | $118.32M | $14.37M |
| 2026-07-10 | $0.3482 | $116.77M | $9.42M |
| 2026-07-09 | $0.3557 | $119.29M | $14.20M |
| 2026-07-08 | $0.3753 | $125.86M | $10.14M |
| 2026-07-07 | $0.3768 | $126.37M | $11.12M |
| 2026-07-06 | $0.3818 | $128.05M | $9.14M |
| 2026-07-05 | $0.3876 | $129.99M | $9.86M |
| 2026-07-04 | $0.3843 | $128.89M | $10.20M |
| 2026-07-03 | $0.3896 | $130.67M | $10.34M |
| 2026-07-02 | $0.3944 | $132.29M | $10.80M |
| 2026-07-01 | $0.3945 | $132.32M | $16.17M |
| 2026-06-30 | $0.3934 | $131.94M | $11.88M |
| 2026-06-29 | $0.3783 | $126.89M | $12.10M |
| 2026-06-28 | $0.3766 | $126.30M | $10.55M |
| 2026-06-27 | $0.3912 | $131.20M | $11.49M |
| 2026-06-26 | $0.3974 | $133.28M | $14.96M |
| 2026-06-25 | $0.3812 | $127.85M | $16.37M |
| 2026-06-24 | $0.3913 | $131.24M | $16.02M |
| 2026-06-23 | $0.3998 | $134.07M | $15.95M |
| 2026-06-22 | $0.4107 | $137.73M | $13.15M |
| 2026-06-21 | $0.4164 | $139.66M | $15.73M |
| 2026-06-20 | $0.4015 | $134.64M | $18.16M |
| 2026-06-19 | $0.3926 | $131.67M | $20.96M |
| 2026-06-18 | $0.4189 | $140.47M | $16.56M |
| 2026-06-17 | $0.4273 | $143.31M | $14.56M |
| 2026-06-16 | $0.4354 | $146.02M | $19.70M |
| 2026-06-15 | $0.4948 | $165.96M | $23.29M |
| 2026-06-14 | $0.4477 | $150.15M | $17.47M |
| 2026-06-13 | $0.4556 | $152.79M | $20.37M |
| 2026-06-12 | $0.4715 | $158.13M | $19.96M |
| 2026-06-11 | $0.4703 | $157.72M | $125.71M |
| 2026-06-10 | $0.4531 | $151.95M | $28.12M |
| 2026-06-09 | $0.4489 | $150.54M | $21.62M |
| 2026-06-08 | $0.4684 | $157.08M | $23.11M |
| 2026-06-07 | $0.4051 | $135.86M | $21.82M |
| 2026-06-06 | $0.4303 | $144.32M | $23.96M |
| 2026-06-05 | $0.4305 | $144.39M | $22.97M |
| 2026-06-04 | $0.4789 | $160.60M | $45.47M |
| 2026-06-03 | $0.5105 | $171.22M | $44.46M |
| 2026-06-02 | $0.4452 | $149.31M | $31.52M |
| 2026-06-01 | $0.4516 | $151.45M | $54.18M |
| 2026-05-31 | $0.4773 | $160.09M | $52.81M |
| 2026-05-30 | $0.4531 | $151.95M | $277.67M |
| 2026-05-29 | $0.6282 | $210.69M | $123.06M |
| 2026-05-28 | $0.7128 | $239.07M | $91.61M |
| 2026-05-27 | $0.6700 | $224.72M | $40.32M |
| 2026-05-26 | $0.6388 | $214.25M | $37.60M |
| 2026-05-25 | $0.7250 | $243.14M | $75.62M |
| 2026-05-24 | $0.6587 | $220.92M | $57.39M |
| 2026-05-23 | $0.6250 | $209.60M | $118.29M |
| 2026-05-22 | $0.4429 | $148.53M | $11.48M |
| 2026-05-21 | $0.4347 | $145.80M | $12.01M |
| 2026-05-20 | $0.4211 | $141.24M | $12.52M |
| 2026-05-19 | $0.4548 | $152.53M | $15.79M |
| 2026-05-18 | $0.4384 | $147.02M | $8.71M |
| 2026-05-17 | $0.4869 | $163.29M | $10.69M |
| 2026-05-16 | $0.4702 | $157.68M | $10.89M |
| 2026-05-15 | $0.5066 | $169.91M | $13.01M |
| 2026-05-14 | $0.5204 | $174.55M | $8.86M |
| 2026-05-13 | $0.5668 | $190.11M | $10.72M |
| 2026-05-12 | $0.5269 | $176.73M | $9.23M |
| 2026-05-11 | $0.5697 | $191.06M | $7.95M |
| 2026-05-10 | $0.5698 | $191.09M | $9.42M |
| 2026-05-09 | $0.5785 | $194.03M | $12.68M |
| 2026-05-08 | $0.5601 | $187.84M | $10.61M |
| 2026-05-07 | $0.5932 | $198.95M | $11.77M |
| 2026-05-06 | $0.5141 | $172.41M | $12.70M |
| 2026-05-05 | $0.5429 | $182.08M | $11.89M |
| 2026-05-04 | $0.6156 | $206.47M | $16.93M |
| 2026-05-03 | $0.5543 | $185.90M | $18.49M |
| 2026-05-02 | $0.4976 | $166.89M | $24.88M |
| 2026-05-01 | $0.5136 | $172.27M | $31.80M |
| 2026-04-30 | $0.4579 | $153.57M | $16.31M |
| 2026-04-29 | $0.5284 | $177.22M | $9.11M |
| 2026-04-28 | $0.5656 | $189.70M | $14.66M |
| 2026-04-27 | $0.5849 | $196.16M | $10.62M |
| 2026-04-26 | $0.5713 | $191.59M | $11.01M |
| 2026-04-25 | $0.6346 | $212.82M | $16.28M |
| 2026-04-24 | $0.6679 | $223.98M | $29.94M |
| 2026-04-23 | $0.6460 | $216.67M | $19.43M |
| 2026-04-22 | $0.5791 | $194.20M | $27.46M |
| 2026-04-21 | $0.5580 | $187.13M | $16.63M |
| 2026-04-20 | $0.6482 | $217.39M | $102.72M |
| 2026-04-19 | $0.7463 | $250.31M | $120.23M |
| 2026-04-18 | $0.6975 | $233.91M | $38.41M |
| 2026-04-17 | $0.6676 | $223.88M | $47.99M |
| 2026-04-16 | $0.5260 | $176.41M | $23.57M |
| 2026-04-15 | $0.5827 | $195.41M | $24.28M |
| 2026-04-14 | $0.5197 | $174.30M | $108.66M |
| 2026-04-13 | $0.4782 | $160.38M | $6,336 |