Gensyn Historical Data

AI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0272
-0.05%
$ 35.54 million $ 15.18 million
Yesterday $ 0.0271
+2.58%
$ 35.3 million $ 15.19 million
Jul 9, 2026 $ 0.0264
-1.13%
$ 34.41 million $ 9.3 million
Jul 8, 2026 $ 0.0267
-0.52%
$ 34.81 million $ 280.23 million
Jul 7, 2026 $ 0.0268
-2.25%
$ 34.92 million $ 37.21 million
Jul 6, 2026 $ 0.0274
-5.83%
$ 35.76 million $ 37.67 million
Jul 5, 2026 $ 0.0291
+6.35%
$ 37.85 million $ 231.99 million
Jul 4, 2026 $ 0.0274
-4.66%
$ 35.68 million $ 25.55 million
Jul 3, 2026 $ 0.0287
-9.62%
$ 37.36 million $ 143.26 million
Jul 2, 2026 $ 0.0318
-6.17%
$ 41.45 million $ 52.69 million
Jul 1, 2026 $ 0.0339
-3.46%
$ 44.19 million $ 54.03 million
Jun 30, 2026 $ 0.0351
+14.24%
$ 45.75 million $ 138.28 million
Jun 29, 2026 $ 0.0307
+35.11%
$ 39.92 million $ 31.59 million
Jun 28, 2026 $ 0.0227
+4.97%
$ 29.62 million $ 5.12 million
Jun 27, 2026 $ 0.0216
-0.62%
$ 28.23 million $ 4.36 million
Jun 26, 2026 $ 0.0218
+0.61%
$ 28.4 million $ 6.11 million
Jun 25, 2026 $ 0.0216
-3.11%
$ 28.22 million $ 7.71 million
Jun 24, 2026 $ 0.0223
-7.36%
$ 29.13 million $ 7.66 million
Jun 23, 2026 $ 0.0241
-5.85%
$ 31.44 million $ 6.55 million
Jun 22, 2026 $ 0.0256
+2.63%
$ 33.4 million $ 6.39 million
Jun 21, 2026 $ 0.0249
-6.49%
$ 32.54 million $ 6.03 million
Jun 20, 2026 $ 0.0267
+5.17%
$ 34.78 million $ 7.74 million
Jun 19, 2026 $ 0.0253
-0.15%
$ 33.07 million $ 6.58 million
Jun 18, 2026 $ 0.0254
+3.88%
$ 33.12 million $ 11.43 million
Jun 17, 2026 $ 0.0244
+0.10%
$ 31.88 million $ 6.38 million
Jun 16, 2026 $ 0.0244
-6.24%
$ 31.85 million $ 7.61 million
Jun 15, 2026 $ 0.026
-7.10%
$ 33.97 million $ 12.16 million
Jun 14, 2026 $ 0.028
+1.78%
$ 36.56 million $ 13 million
Jun 13, 2026 $ 0.0275
+3.11%
$ 35.9 million $ 7.71 million
Jun 12, 2026 $ 0.0267
-3.37%
$ 34.85 million $ 10.06 million
Jun 11, 2026 $ 0.0276
+7.44%
$ 36.06 million $ 17.48 million
Jun 10, 2026 $ 0.0257
-0.44%
$ 33.57 million $ 16.34 million
Jun 9, 2026 $ 0.0258
+11.76%
$ 33.72 million $ 15.77 million
Jun 8, 2026 $ 0.0231
+2.43%
$ 30.17 million $ 8.41 million
Jun 7, 2026 $ 0.0226
+1.05%
$ 29.46 million $ 9.02 million
Jun 6, 2026 $ 0.0223
-11.21%
$ 29.16 million $ 11.69 million
Jun 5, 2026 $ 0.0252
-8.92%
$ 32.84 million $ 13.1 million
Jun 4, 2026 $ 0.0276
+0.17%
$ 36.06 million $ 14.4 million
Jun 3, 2026 $ 0.0276
-0.41%
$ 36 million $ 12.62 million
Jun 2, 2026 $ 0.0277
-16.16%
$ 36.14 million $ 18.09 million
Jun 1, 2026 $ 0.033
+11.05%
$ 43.11 million $ 192.56 million
May 31, 2026 $ 0.0298
+4.53%
$ 38.81 million $ 114.23 million
May 30, 2026 $ 0.0285
-11.73%
$ 37.22 million $ 29.31 million
May 29, 2026 $ 0.0322
+10.68%
$ 42 million $ 87.43 million
May 28, 2026 $ 0.0291
+2.38%
$ 38.09 million $ 54.64 million
May 27, 2026 $ 0.0285
-5.46%
$ 37.05 million $ 20.92 million
May 26, 2026 $ 0.0301
-3.40%
$ 39.3 million $ 19.56 million
May 25, 2026 $ 0.0312
-5.85%
$ 40.7 million $ 15.85 million
May 24, 2026 $ 0.0331
-7.51%
$ 43.24 million $ 11.82 million
May 23, 2026 $ 0.0358
+7.52%
$ 46.58 million $ 28.32 million
Download