Gensyn Historical Data

AI Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 7 PM $ 0.0362
-2.52%
$ 47.17 million $ 27.08 million
May 16, 6 PM $ 0.0371
+0.99%
$ 48.39 million $ 27.49 million
May 16, 5 PM $ 0.0367
+2.84%
$ 47.92 million $ 27.6 million
May 16, 4 PM $ 0.0357
+0.75%
$ 46.58 million $ 28.42 million
May 16, 3 PM $ 0.0355
+3.27%
$ 46.26 million $ 28.73 million
May 16, 2 PM $ 0.0344
-0.02%
$ 44.82 million $ 30.82 million
May 16, 1 PM $ 0.0344
-0.64%
$ 44.83 million $ 33.73 million
May 16, 12 PM $ 0.0346
+0.66%
$ 45.12 million $ 37.36 million
May 16, 11 AM $ 0.0344
+2.63%
$ 44.82 million $ 40.58 million
May 16, 10 AM $ 0.0335
+0.33%
$ 43.67 million $ 41.75 million
May 16, 9 AM $ 0.0334
-1.90%
$ 43.52 million $ 43.91 million
May 16, 8 AM $ 0.034
+2.25%
$ 44.37 million $ 47.83 million
May 16, 7 AM $ 0.0332
-2.28%
$ 43.38 million $ 54.97 million
May 16, 6 AM $ 0.034
-1.32%
$ 44.39 million $ 62.76 million
May 16, 5 AM $ 0.0345
-0.13%
$ 44.98 million $ 69.26 million
May 16, 4 AM $ 0.0345
-9.49%
$ 45.04 million $ 70.71 million
May 16, 3 AM $ 0.0382
+1.26%
$ 49.87 million $ 70.44 million
May 16, 2 AM $ 0.0378
+0.24%
$ 49.25 million $ 71.37 million
May 16, 1 AM $ 0.0377
-0.48%
$ 49.14 million $ 72.83 million
May 16, 12 AM $ 0.0378
+1.82%
$ 49.37 million $ 74.83 million
May 15, 11 PM $ 0.0372
+0.24%
$ 48.5 million $ 76.41 million
May 15, 10 PM $ 0.0371
-2.32%
$ 48.38 million $ 79.57 million
May 15, 9 PM $ 0.038
+0.00%
$ 49.53 million $ 81.68 million
May 15, 8 PM $ 0.038
+0.50%
$ 49.52 million $ 83.7 million
May 15, 7 PM $ 0.0378
-1.29%
$ 49.28 million $ 85.47 million
May 15, 6 PM $ 0.0383
-1.23%
$ 49.91 million $ 88.29 million
May 15, 5 PM $ 0.0387
-5.08%
$ 50.55 million $ 93.79 million
May 15, 4 PM $ 0.0408
-2.67%
$ 53.26 million $ 116.13 million
May 15, 3 PM $ 0.042
-1.75%
$ 54.74 million $ 117.75 million
May 15, 2 PM $ 0.0427
+6.27%
$ 55.73 million $ 116.72 million
May 15, 1 PM $ 0.0402
-3.51%
$ 52.48 million $ 115.34 million
May 15, 12 PM $ 0.0417
-4.83%
$ 54.37 million $ 114.05 million
May 15, 11 AM $ 0.0438
+0.29%
$ 57.2 million $ 112.91 million
May 15, 10 AM $ 0.0437
-1.14%
$ 57.03 million $ 115.53 million
May 15, 9 AM $ 0.0442
-1.05%
$ 57.68 million $ 124.21 million
May 15, 8 AM $ 0.0447
-5.92%
$ 58.29 million $ 119.68 million
May 15, 7 AM $ 0.0474
+4.54%
$ 61.9 million $ 112.52 million
May 15, 6 AM $ 0.0453
+9.31%
$ 59.09 million $ 101.74 million
May 15, 5 AM $ 0.0414
+2.44%
$ 54.05 million $ 91.72 million
May 15, 4 AM $ 0.0405
+1.87%
$ 52.78 million $ 44.43 million
May 15, 3 AM $ 0.0397
-1.75%
$ 51.81 million $ 43.78 million
May 15, 2 AM $ 0.0404
-1.04%
$ 52.75 million $ 43.73 million
May 15, 1 AM $ 0.0409
-2.01%
$ 53.31 million $ 43.37 million
May 15, 12 AM $ 0.0417
+4.44%
$ 54.42 million $ 43.17 million
May 14, 11 PM $ 0.04
+3.38%
$ 52.13 million $ 41.82 million
May 14, 10 PM $ 0.0387
-0.89%
$ 50.43 million $ 40.77 million
May 14, 9 PM $ 0.039
-5.63%
$ 50.89 million $ 40.19 million
May 14, 8 PM $ 0.0413
-3.99%
$ 53.93 million $ 40.75 million
May 14, 7 PM $ 0.0431
+1.12%
$ 56.19 million $ 40.74 million
May 14, 6 PM $ 0.0426
-6.50%
$ 55.53 million $ 39 million