AI
ランク 720
Layer 1 blockchain
Gensyn
$0.0192
-1.39% 24H
-3.90% 7D
時価総額
時価総額
$25.05M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$191.97M
+666.47% 時価総額超
取引量（24h）
取引量（24h）
$2.10M
8.38% 時価総額比
流通
流通
1.30B AI
の 10.00B 最大
過去最高値からの変動
過去最高値からの変動
-82.11%
高値（日付） 29 Apr 2026
ボラティリティ、30d
ボラティリティ、30d
944.7%
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。 1718 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.0192 | — | — |
| 2026-09-01 | $0.0195 | — | — |
| 2026-08-31 | $0.0195 | — | — |
| 2026-08-30 | $0.0193 | — | — |
| 2026-08-29 | $0.0198 | — | — |
| 2026-08-28 | $0.0197 | — | — |
| 2026-08-27 | $0.0204 | — | — |
| 2026-08-26 | $0.0201 | — | — |
| 2026-08-25 | $0.0199 | — | — |
| 2026-08-24 | $0.0200 | — | — |
| 2026-08-23 | $0.0203 | — | — |
| 2026-08-22 | $0.0204 | — | — |
| 2026-08-21 | $0.0224 | — | — |
| 2026-08-20 | $0.0208 | — | — |
| 2026-08-19 | $0.0210 | — | — |
| 2026-08-17 | $0.001409 | — | — |
| 2026-08-16 | $0.001326 | — | — |
| 2026-08-15 | $0.001328 | — | — |
| 2026-08-14 | $0.001342 | — | — |
| 2026-08-13 | $0.001343 | — | — |
| 2026-08-12 | $0.001366 | — | — |
| 2026-08-11 | $0.001372 | — | — |
| 2026-08-03 | $0.001318 | — | — |
| 2026-08-02 | $0.001319 | — | — |
| 2026-07-30 | $0.001337 | — | — |
| 2026-07-24 | $0.001280 | — | — |
| 2026-07-21 | $0.001302 | — | — |
| 2026-07-18 | $0.001289 | — | — |
| 2026-07-17 | $0.001289 | — | — |
| 2026-07-16 | $0.001301 | — | — |
| 2026-07-15 | $0.001406 | — | — |
| 2026-07-14 | $0.001293 | — | — |
| 2026-07-13 | $0.001260 | — | — |
| 2026-07-12 | $0.001257 | — | — |
| 2026-07-11 | $0.001263 | — | — |
| 2026-07-09 | $0.001296 | — | — |
| 2026-07-08 | $0.001249 | — | — |
| 2026-07-07 | $0.001291 | — | — |
| 2026-07-06 | $0.001272 | — | — |
| 2026-07-04 | $0.001415 | — | — |
| 2026-07-02 | $0.001270 | — | — |
| 2026-07-01 | $0.001258 | — | — |
| 2026-06-30 | $0.001257 | — | — |
| 2026-06-25 | $0.001963 | — | — |
| 2026-06-24 | $0.001954 | — | — |
| 2026-06-20 | $0.002041 | — | — |
| 2026-06-19 | $0.002016 | — | — |
| 2026-06-18 | $0.001998 | — | — |
| 2026-06-17 | $0.002059 | — | — |
| 2026-06-16 | $0.002063 | — | — |
| 2026-06-15 | $0.002092 | — | — |
| 2026-06-11 | $0.002065 | — | — |
| 2026-06-07 | $0.002080 | — | — |
| 2026-06-06 | $0.002029 | — | — |
| 2026-06-05 | $0.002029 | — | — |
| 2026-06-04 | $0.002105 | — | — |
| 2026-06-03 | $0.002272 | — | — |
| 2026-06-02 | $0.002255 | — | — |
| 2026-06-01 | $0.002372 | — | — |
| 2026-05-31 | $0.002384 | — | — |
| 2026-05-30 | $0.002497 | — | — |
| 2026-05-29 | $0.002301 | — | — |
| 2026-05-28 | $0.002195 | — | — |
| 2026-05-27 | $0.002214 | — | — |
| 2026-05-26 | $0.002227 | — | — |
| 2026-05-25 | $0.002353 | — | — |
| 2026-05-24 | $0.002331 | — | — |
| 2026-05-23 | $0.002334 | — | — |
| 2026-05-21 | $0.002344 | — | — |
| 2026-05-19 | $0.002300 | — | — |
| 2026-05-18 | $0.002298 | — | — |
| 2026-05-14 | $0.002766 | — | — |
| 2026-05-13 | $0.002771 | — | — |
| 2026-05-12 | $0.002782 | — | — |
| 2026-05-07 | $0.002639 | — | — |
| 2026-05-06 | $0.002729 | — | — |
| 2026-05-05 | $0.002660 | — | — |
| 2026-05-04 | $0.002722 | — | — |
| 2026-05-02 | $0.002591 | — | — |
| 2026-05-01 | $0.002591 | — | — |
| 2026-04-30 | $0.002594 | — | — |
| 2026-04-29 | $0.002639 | — | — |
| 2026-04-24 | $0.002648 | — | — |
| 2026-04-23 | $0.002637 | — | — |
| 2026-04-22 | $0.002720 | — | — |
| 2026-04-21 | $0.002720 | — | — |
| 2026-04-20 | $0.002707 | — | — |
| 2026-04-19 | $0.002670 | — | — |
| 2026-04-18 | $0.002721 | — | — |
| 2026-04-17 | $0.002776 | — | — |
| 2026-04-16 | $0.002748 | — | — |
| 2026-04-15 | $0.002724 | — | — |
| 2026-04-14 | $0.002832 | — | — |
| 2026-04-09 | $0.002624 | — | — |
| 2026-04-04 | $0.002580 | — | — |
| 2026-04-03 | $0.002559 | — | — |
| 2026-04-02 | $0.002560 | — | — |
| 2026-03-30 | $0.002626 | — | — |
| 2026-03-29 | $0.002647 | — | — |
| 2026-03-28 | $0.002654 | — | — |
| 2026-03-27 | $0.002704 | — | — |
| 2026-03-25 | $0.002806 | — | — |
| 2026-03-24 | $0.002752 | — | — |
| 2026-03-22 | $0.002710 | — | — |
| 2026-03-21 | $0.002693 | — | — |
| 2026-03-19 | $0.002811 | — | — |
| 2026-03-18 | $0.002811 | — | — |
| 2026-03-17 | $0.002902 | — | — |
| 2026-03-16 | $0.002844 | — | — |
| 2026-03-15 | $0.002862 | — | — |
| 2026-03-13 | $0.002784 | — | — |
| 2026-03-12 | $0.002761 | — | — |
| 2026-03-11 | $0.002684 | — | — |
| 2026-03-02 | $0.002617 | — | — |
| 2026-03-01 | $0.002563 | — | — |
| 2026-02-27 | $0.002891 | — | — |
| 2026-02-26 | $0.003086 | — | — |
| 2026-02-25 | $0.002956 | — | — |
| 2026-02-24 | $0.002803 | — | — |
| 2026-02-23 | $0.002738 | — | — |
| 2026-02-21 | $0.002959 | — | — |
| 2026-02-20 | $0.002925 | — | — |
| 2026-02-16 | $0.002940 | — | — |
| 2026-02-15 | $0.002933 | — | — |
| 2026-02-14 | $0.002984 | — | — |
| 2026-02-13 | $0.002951 | — | — |
| 2026-02-12 | $0.002844 | — | — |
| 2026-02-11 | $0.002826 | — | — |
| 2026-02-10 | $0.002792 | — | — |
| 2026-02-06 | $0.003014 | — | — |
| 2026-02-05 | $0.002903 | — | — |
| 2026-02-04 | $0.003196 | — | — |
| 2026-02-03 | $0.003352 | — | — |
| 2026-02-02 | $0.003492 | — | — |
| 2026-02-01 | $0.003553 | — | — |
| 2026-01-31 | $0.003646 | — | — |
| 2026-01-29 | $0.003762 | — | — |
| 2026-01-28 | $0.004304 | — | — |
| 2026-01-27 | $0.004289 | — | — |
| 2026-01-25 | $0.003816 | — | — |
| 2026-01-24 | $0.003831 | — | — |
| 2026-01-23 | $0.003850 | — | — |
| 2026-01-21 | $0.003959 | — | — |
| 2026-01-20 | $0.003989 | — | — |
| 2026-01-19 | $0.004076 | — | — |
| 2026-01-18 | $0.004222 | — | — |
| 2026-01-16 | $0.004259 | — | — |
| 2026-01-15 | $0.004260 | — | — |
| 2026-01-14 | $0.004429 | — | — |
| 2026-01-13 | $0.004298 | — | — |
| 2026-01-12 | $0.004135 | — | — |
| 2026-01-07 | $0.004183 | — | — |
| 2026-01-06 | $0.004160 | — | — |
| 2026-01-05 | $0.004192 | — | — |
| 2026-01-04 | $0.004130 | — | — |
| 2026-01-03 | $0.004178 | — | — |
| 2026-01-02 | $0.004154 | — | — |
| 2026-01-01 | $0.004073 | — | — |
| 2025-12-31 | $0.004050 | — | — |
| 2025-12-30 | $0.004095 | — | — |
| 2025-12-29 | $0.004045 | — | — |
| 2025-12-28 | $0.004075 | — | — |
| 2025-12-25 | $0.004107 | — | — |
| 2025-12-24 | $0.004107 | — | — |
| 2025-12-23 | $0.004107 | — | — |
| 2025-12-22 | $0.004107 | — | — |
| 2025-12-21 | $0.004107 | — | — |
| 2025-12-20 | $0.004107 | — | — |
| 2025-12-19 | $0.004107 | — | — |
| 2025-12-18 | $0.004107 | — | — |
| 2025-12-17 | $0.004113 | — | — |
| 2025-12-16 | $0.004113 | — | — |
| 2025-12-15 | $0.004113 | — | — |
| 2025-12-14 | $0.004151 | — | — |
| 2025-12-13 | $0.004151 | — | — |
| 2025-12-12 | $0.004151 | — | — |
| 2025-12-11 | $0.004153 | — | — |
| 2025-12-10 | $0.004285 | — | — |
| 2025-12-09 | $0.004266 | — | — |
| 2025-12-08 | $0.004266 | — | — |
| 2025-12-07 | $0.004186 | — | — |
| 2025-12-06 | $0.004186 | — | — |
| 2025-12-05 | $0.004186 | — | — |
| 2025-12-04 | $0.004186 | — | — |
| 2025-12-03 | $0.004144 | — | — |
| 2025-12-02 | $0.003917 | — | — |
| 2025-12-01 | $0.003917 | — | — |
| 2025-11-30 | $0.004018 | — | — |
| 2025-11-29 | $0.004018 | — | — |
| 2025-11-28 | $0.004105 | — | — |
| 2025-11-27 | $0.004470 | — | — |
| 2025-11-26 | $0.004345 | — | — |
| 2025-11-25 | $0.004281 | — | — |
| 2025-11-24 | $0.004281 | — | — |
| 2025-11-23 | $0.004182 | — | — |
| 2025-11-22 | $0.004115 | — | — |
| 2025-11-21 | $0.004165 | — | — |
| 2025-11-20 | $0.004729 | — | — |
| 2025-11-19 | $0.004636 | — | — |
| 2025-11-18 | $0.004814 | — | — |
| 2025-11-17 | $0.004814 | — | — |
| 2025-11-16 | $0.004861 | — | — |
| 2025-11-15 | $0.004939 | — | — |
| 2025-11-14 | $0.004903 | — | — |
| 2025-11-13 | $0.004945 | — | — |
| 2025-11-12 | $0.005219 | — | — |
| 2025-11-11 | $0.004987 | — | — |
| 2025-11-10 | $0.004987 | — | — |
| 2025-11-09 | $0.006152 | — | — |
| 2025-11-08 | $0.006027 | — | — |
| 2025-11-07 | $0.006028 | — | — |
| 2025-11-06 | $0.007419 | — | — |
| 2025-11-05 | $0.007429 | — | — |
| 2025-11-04 | $0.007283 | — | — |
| 2025-11-03 | $0.007283 | — | — |
| 2025-11-02 | $0.008171 | — | — |
| 2025-11-01 | $0.008292 | — | — |
| 2025-10-31 | $0.008315 | — | — |
| 2025-10-30 | $0.008093 | — | — |
| 2025-10-29 | $0.008758 | — | — |
| 2025-10-28 | $0.008243 | — | — |
| 2025-10-27 | $0.008243 | — | — |
| 2025-10-26 | $0.008658 | — | — |
| 2025-10-25 | $0.008593 | — | — |
| 2025-10-24 | $0.008422 | — | — |
| 2025-10-23 | $0.008423 | — | — |
| 2025-10-22 | $0.007888 | — | — |
| 2025-10-21 | $0.006908 | — | — |
| 2025-10-20 | $0.006908 | — | — |
| 2025-10-19 | $0.007230 | — | — |
| 2025-10-18 | $0.007081 | — | — |
| 2025-10-17 | $0.006901 | — | — |
| 2025-10-16 | $0.008302 | — | — |
| 2025-10-15 | $0.008307 | — | — |
| 2025-10-14 | $0.008608 | — | — |
| 2025-10-13 | $0.008608 | — | — |
| 2025-10-12 | $0.008544 | — | — |
| 2025-10-11 | $0.007870 | — | — |
| 2025-10-10 | $0.007609 | — | — |
| 2025-10-09 | $0.008891 | — | — |
| 2025-10-08 | $0.008946 | — | — |
| 2025-10-07 | $0.009667 | — | — |
| 2025-10-06 | $0.009667 | — | — |
| 2025-10-05 | $0.008616 | — | — |
| 2025-10-04 | $0.008595 | — | — |
| 2025-10-03 | $0.009022 | — | — |
| 2025-10-02 | $0.008515 | — | — |
| 2025-10-01 | $0.008848 | — | — |
| 2025-09-30 | $0.008534 | — | — |
| 2025-09-29 | $0.008534 | — | — |
| 2025-09-28 | $0.008989 | — | — |
| 2025-09-27 | $0.009159 | — | — |
| 2025-09-26 | $0.008942 | — | — |
| 2025-09-25 | $0.009333 | — | — |
| 2025-09-24 | $0.009451 | — | — |
| 2025-09-23 | $0.009437 | — | — |
| 2025-09-22 | $0.009437 | — | — |
| 2025-09-21 | $0.009824 | — | — |
| 2025-09-20 | $0.009573 | — | — |
| 2025-09-19 | $0.009498 | — | — |
| 2025-09-18 | $0.009692 | — | — |
| 2025-09-17 | $0.009496 | — | — |
| 2025-09-16 | $0.009496 | — | — |
| 2025-09-15 | $0.009496 | — | — |
| 2025-09-14 | $0.009275 | — | — |
| 2025-09-13 | $0.009422 | — | — |
| 2025-09-12 | $0.009441 | — | — |
| 2025-09-11 | $0.008855 | — | — |
| 2025-09-10 | $0.009102 | — | — |
| 2025-09-09 | $0.009522 | — | — |
| 2025-09-08 | $0.009522 | — | — |
| 2025-09-07 | $0.009458 | — | — |
| 2025-09-06 | $0.009372 | — | — |
| 2025-09-05 | $0.009259 | — | — |
| 2025-09-04 | $0.009255 | — | — |
| 2025-09-03 | $0.009424 | — | — |
| 2025-09-02 | $0.009107 | — | — |
| 2025-09-01 | $0.009107 | — | — |
| 2025-08-31 | $0.009799 | — | — |
| 2025-08-30 | $0.009720 | — | — |
| 2025-08-29 | $0.009681 | — | — |
| 2025-08-28 | $0.0101 | — | — |
| 2025-08-27 | $0.009970 | — | — |
| 2025-08-26 | $0.009696 | — | — |
| 2025-08-25 | $0.009696 | — | — |
| 2025-08-24 | $0.0106 | — | — |
| 2025-08-23 | $0.0105 | — | — |
| 2025-08-22 | $0.0106 | — | — |
| 2025-08-21 | $0.009784 | — | — |
| 2025-08-20 | $0.009838 | — | — |
| 2025-08-19 | $0.009807 | — | — |
| 2025-08-18 | $0.009807 | — | — |
| 2025-08-17 | $0.0102 | — | — |
| 2025-08-16 | $0.0101 | — | — |
| 2025-08-15 | $0.009842 | — | — |
| 2025-08-14 | $0.0101 | — | — |
| 2025-08-13 | $0.009828 | — | — |
| 2025-08-12 | $0.009900 | — | — |
| 2025-08-11 | $0.009900 | — | — |
| 2025-08-10 | $0.0102 | — | — |
| 2025-08-09 | $0.0105 | — | — |
| 2025-08-08 | $0.0104 | — | — |
| 2025-08-07 | $0.0106 | — | — |
| 2025-08-06 | $0.0115 | — | — |
| 2025-08-05 | $0.0115 | — | — |
| 2025-08-04 | $0.0119 | — | — |
| 2025-08-03 | $0.0126 | — | — |
| 2025-08-02 | $0.0120 | — | — |
| 2025-08-01 | $0.0123 | — | — |
| 2025-07-31 | $0.0122 | — | — |
| 2025-07-30 | $0.0128 | — | — |
| 2025-07-29 | $0.0128 | — | — |
| 2025-07-28 | $0.0127 | — | — |
| 2025-07-27 | $0.0141 | — | — |
| 2025-07-26 | $0.0136 | — | — |
| 2025-07-25 | $0.0134 | — | — |
| 2025-07-24 | $0.0135 | — | — |
| 2025-07-23 | $0.0194 | — | — |
| 2025-07-22 | $0.0194 | — | — |
| 2025-07-21 | $0.0213 | — | — |
| 2025-07-20 | $0.0209 | — | — |
| 2025-07-19 | $0.0201 | — | — |
| 2025-07-18 | $0.0204 | — | — |
| 2025-07-17 | $0.0206 | — | — |
| 2025-07-16 | $0.0203 | — | — |
| 2025-07-15 | $0.0205 | — | — |
| 2025-07-14 | $0.0205 | — | — |
| 2025-07-13 | $0.0210 | — | — |
| 2025-07-12 | $0.0206 | — | — |
| 2025-07-11 | $0.0209 | — | — |
| 2025-07-10 | $0.0204 | — | — |
| 2025-07-09 | $0.0202 | — | — |
| 2025-07-08 | $0.0196 | — | — |
| 2025-07-07 | $0.0196 | — | — |
| 2025-07-06 | $0.0190 | — | — |
| 2025-07-05 | $0.0187 | — | — |
| 2025-07-04 | $0.0198 | — | — |
| 2025-07-03 | $0.0200 | — | — |
| 2025-07-02 | $0.0199 | — | — |
| 2025-07-01 | $0.0196 | — | — |
| 2025-06-30 | $0.0196 | — | — |
| 2025-06-29 | $0.0198 | — | — |
| 2025-06-28 | $0.0195 | — | — |
| 2025-06-27 | $0.0197 | — | — |
| 2025-06-26 | $0.0197 | — | — |
| 2025-06-25 | $0.0196 | — | — |
| 2025-06-24 | $0.0196 | — | — |
| 2025-06-23 | $0.0196 | — | — |
| 2025-06-22 | $0.0189 | — | — |
| 2025-06-21 | $0.0193 | — | — |
| 2025-06-20 | $0.0198 | — | — |
| 2025-06-19 | $0.0196 | — | — |
| 2025-06-18 | $0.0200 | — | — |
| 2025-06-17 | $0.0223 | — | — |
| 2025-06-16 | $0.0223 | — | — |
| 2025-06-15 | $0.0217 | — | — |
| 2025-06-14 | $0.0221 | — | — |
| 2025-06-13 | $0.0222 | — | — |
| 2025-06-12 | $0.0228 | — | — |
| 2025-06-11 | $0.0228 | — | — |
| 2025-06-10 | $0.0222 | — | — |
| 2025-06-09 | $0.0222 | — | — |
| 2025-06-08 | $0.0193 | — | — |
| 2025-06-07 | $0.0224 | — | — |
| 2025-06-06 | $0.0245 | — | — |
| 2025-06-05 | $0.0211 | — | — |
| 2025-06-04 | $0.0221 | — | — |
| 2025-06-03 | $0.0220 | — | — |
| 2025-06-02 | $0.0220 | — | — |
| 2025-06-01 | $0.0218 | — | — |
| 2025-05-31 | $0.0219 | — | — |
| 2025-05-30 | $0.0221 | — | — |
| 2025-05-29 | $0.0222 | — | — |
| 2025-05-28 | $0.0224 | — | — |
| 2025-05-27 | $0.0222 | — | — |
| 2025-05-26 | $0.0222 | — | — |
| 2025-05-25 | $0.0220 | — | — |
| 2025-05-24 | $0.0220 | — | — |
| 2025-05-23 | $0.0220 | — | — |
| 2025-05-22 | $0.0223 | — | — |
| 2025-05-21 | $0.0224 | — | — |
| 2025-05-20 | $0.0223 | — | — |
| 2025-05-19 | $0.0223 | — | — |
| 2025-05-18 | $0.0218 | — | — |
| 2025-05-17 | $0.0230 | — | — |
| 2025-05-16 | $0.0232 | — | — |
| 2025-05-15 | $0.0227 | — | — |
| 2025-05-14 | $0.0235 | — | — |
| 2025-05-13 | $0.0242 | — | — |
| 2025-05-12 | $0.0242 | — | — |
| 2025-05-11 | $0.0231 | — | — |
| 2025-05-10 | $0.0248 | — | — |
| 2025-05-09 | $0.0244 | — | — |
| 2025-05-08 | $0.0180 | — | — |
| 2025-05-07 | $0.0174 | — | — |
| 2025-05-06 | $0.0172 | — | — |
| 2025-05-05 | $0.0172 | — | — |
| 2025-05-04 | $0.0161 | — | — |
| 2025-05-03 | $0.0146 | — | — |
| 2025-05-02 | $0.0175 | — | — |