Gensyn Historical Data

AI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0222
+0.00%
$ 29 million $ 5.6 million
Yesterday $ 0.0228
+0.68%
$ 29.81 million $ 5.74 million
Jul 29, 2026 $ 0.0227
-1.29%
$ 29.62 million $ 6.73 million
Jul 28, 2026 $ 0.023
+1.86%
$ 30.02 million $ 7.71 million
Jul 27, 2026 $ 0.0224
-9.62%
$ 29.44 million $ 8.48 million
Jul 26, 2026 $ 0.0248
-3.51%
$ 32.37 million $ 9.86 million
Jul 25, 2026 $ 0.0257
+5.63%
$ 33.49 million $ 27.96 million
Jul 24, 2026 $ 0.0244
+2.68%
$ 31.78 million $ 8.4 million
Jul 23, 2026 $ 0.0237
-6.55%
$ 30.96 million $ 5.94 million
Jul 22, 2026 $ 0.0254
-1.26%
$ 33.06 million $ 6.79 million
Jul 21, 2026 $ 0.0257
+5.74%
$ 33.53 million $ 10.99 million
Jul 20, 2026 $ 0.0243
+1.90%
$ 31.73 million $ 6.63 million
Jul 19, 2026 $ 0.0239
+1.00%
$ 31.08 million $ 7.93 million
Jul 18, 2026 $ 0.0236
-0.50%
$ 30.81 million $ 7.11 million
Jul 17, 2026 $ 0.0237
-2.02%
$ 30.96 million $ 14.33 million
Jul 16, 2026 $ 0.0242
+2.43%
$ 31.76 million $ 37.16 million
Jul 15, 2026 $ 0.0237
+0.88%
$ 30.89 million $ 10.34 million
Jul 14, 2026 $ 0.0235
-5.89%
$ 30.55 million $ 11.11 million
Jul 13, 2026 $ 0.0249
-4.73%
$ 32.51 million $ 10.39 million
Jul 12, 2026 $ 0.0262
+1.14%
$ 34.12 million $ 6.97 million
Jul 11, 2026 $ 0.0259
-4.42%
$ 33.71 million $ 6.57 million
Jul 10, 2026 $ 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
Download