Genesys Historical Data

GSYS Page 12
Download
Date Close Price change Market cap Trading volume
Aug 3, 2024 $ 0.12
+4.05%
$ 2.02 million $ 229,525
Aug 2, 2024 $ 0.115
-14.51%
$ 1.94 million $ 251,754
Aug 1, 2024 $ 0.134
-6.24%
$ 2.27 million $ 221,874
Jul 31, 2024 $ 0.143
+1.91%
$ 2.42 million $ 220,156
Jul 30, 2024 $ 0.14
-1.67%
$ 2.38 million $ 305,266
Jul 29, 2024 $ 0.143
+0.64%
$ 2.42 million $ 272,578
Jul 28, 2024 $ 0.142
-2.01%
$ 2.4 million $ 310,828
Jul 27, 2024 $ 0.144
+19.35%
$ 2.44 million $ 310,962
Jul 26, 2024 $ 0.12
-2.67%
$ 2.04 million $ 229,827
Jul 25, 2024 $ 0.124
+2.18%
$ 2.09 million $ 310,993
Jul 24, 2024 $ 0.121
-1.74%
$ 2.05 million $ 360,640
Jul 23, 2024 $ 0.123
+2.05%
$ 2.09 million $ 211,275
Jul 22, 2024 $ 0.121
-5.00%
$ 2.05 million $ 347,474
Jul 21, 2024 $ 0.127
+2.80%
$ 2.15 million $ 337,284
Jul 20, 2024 $ 0.124
-7.41%
$ 2.1 million $ 375,636
Jul 19, 2024 $ 0.134
+9.60%
$ 2.26 million $ 212,490
Jul 18, 2024 $ 0.122
-2.71%
$ 2.06 million $ 335,713
Jul 17, 2024 $ 0.125
-0.18%
$ 2.12 million $ 405,072
Jul 16, 2024 $ 0.126
+5.15%
$ 2.13 million $ 193,613
Jul 15, 2024 $ 0.119
+2.25%
$ 2.02 million $ 268,826
Jul 14, 2024 $ 0.117
-4.76%
$ 1.97 million $ 413,806
Jul 13, 2024 $ 0.122
+7.12%
$ 2.07 million $ 362,642
Jul 12, 2024 $ 0.114
+13.29%
$ 1.93 million $ 337,884
Jul 11, 2024 $ 0.101
-2.74%
$ 1.71 million $ 278,510
Jul 10, 2024 $ 0.104
-5.30%
$ 1.76 million $ 358,119
Jul 9, 2024 $ 0.109
-4.90%
$ 1.84 million $ 59,932
Jul 8, 2024 $ 0.114
-4.83%
$ 1.93 million $ 198,032
Jul 7, 2024 $ 0.12
-0.76%
$ 2.03 million $ 303,940
Jul 6, 2024 $ 0.121
-4.46%
$ 2.05 million $ 239,324
Jul 5, 2024 $ 0.126
-9.87%
$ 2.14 million $ 334,262
Jul 4, 2024 $ 0.14
-5.19%
$ 2.37 million $ 310,352
Jul 3, 2024 $ 0.147
-8.34%
$ 2.5 million $ 267,693
Jul 2, 2024 $ 0.161
+4.09%
$ 2.72 million $ 309,332
Jul 1, 2024 $ 0.155
+7.35%
$ 2.62 million $ 343,271
Jun 30, 2024 $ 0.144
-5.20%
$ 2.43 million $ 273,186
Jun 29, 2024 $ 0.152
+0.72%
$ 2.57 million $ 400,751
Jun 28, 2024 $ 0.15
+1.18%
$ 2.55 million $ 162,822
Jun 27, 2024 $ 0.149
-7.71%
$ 2.51 million $ 360,918
Jun 26, 2024 $ 0.161
-0.89%
$ 2.73 million $ 398,034
Jun 25, 2024 $ 0.163
-0.68%
$ 2.75 million $ 330,194
Jun 24, 2024 $ 0.164
-4.81%
$ 2.77 million $ 178,904
Jun 23, 2024 $ 0.172
-0.22%
$ 2.91 million $ 367,281
Jun 22, 2024 $ 0.172
-6.20%
$ 2.92 million $ 448,285
Jun 21, 2024 $ 0.184
+5.47%
$ 3.11 million $ 283,634
Jun 20, 2024 $ 0.174
-5.07%
$ 2.95 million $ 280,675
Jun 19, 2024 $ 0.184
+10.92%
$ 3.11 million $ 358,673
Jun 18, 2024 $ 0.166
+8.14%
$ 2.8 million $ 311,572
Jun 17, 2024 $ 0.153
+7.23%
$ 2.59 million $ 465,329
Jun 16, 2024 $ 0.143
+7.04%
$ 2.42 million $ 447,422
Jun 15, 2024 $ 0.133
-1.55%
$ 2.26 million $ 352,202