Genesys Historical Data

GSYS Page 13
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $ 0.135
-4.23%
$ 2.29 million $ 114,591
Jun 13, 2024 $ 0.141
-9.56%
$ 2.39 million $ 335,317
Jun 12, 2024 $ 0.156
+4.56%
$ 2.65 million $ 357,398
Jun 11, 2024 $ 0.149
+1.24%
$ 2.53 million $ 389,885
Jun 10, 2024 $ 0.147
-3.39%
$ 2.49 million $ 291,370
Jun 9, 2024 $ 0.152
+2.55%
$ 2.58 million $ 285,290
Jun 8, 2024 $ 0.149
-2.05%
$ 2.51 million $ 317,227
Jun 7, 2024 $ 0.152
-11.89%
$ 2.57 million $ 160,838
Jun 6, 2024 $ 0.172
+5.90%
$ 2.91 million $ 388,787
Jun 5, 2024 $ 0.163
-3.81%
$ 2.75 million $ 309,329
Jun 4, 2024 $ 0.169
+2.73%
$ 2.86 million $ 280,132
Jun 3, 2024 $ 0.164
+0.09%
$ 2.78 million $ 112,267
Jun 2, 2024 $ 0.164
-1.96%
$ 2.78 million $ 251,378
Jun 1, 2024 $ 0.168
+1.15%
$ 2.84 million $ 168,366
May 31, 2024 $ 0.166
-8.57%
$ 2.8 million $ 371,308
May 30, 2024 $ 0.181
-2.34%
$ 3.07 million $ 160,099
May 29, 2024 $ 0.186
-1.63%
$ 3.13 million $ 352,805
May 28, 2024 $ 0.189
+2.70%
$ 3.19 million $ 369,487
May 27, 2024 $ 0.184
-3.27%
$ 3.11 million $ 253,006
May 26, 2024 $ 0.19
-4.03%
$ 3.22 million $ 329,795
May 25, 2024 $ 0.197
-0.06%
$ 3.34 million $ 270,974
May 24, 2024 $ 0.197
+3.25%
$ 3.34 million $ 261,980
May 23, 2024 $ 0.191
-1.03%
$ 3.24 million $ 350,170
May 22, 2024 $ 0.193
-6.64%
$ 3.27 million $ 331,114
May 21, 2024 $ 0.207
+6.63%
$ 3.51 million $ 369,305
May 20, 2024 $ 0.194
-1.23%
$ 3.28 million $ 225,852
May 19, 2024 $ 0.196
-0.63%
$ 3.31 million $ 324,205
May 18, 2024 $ 0.197
-2.74%
$ 3.33 million $ 321,719
May 17, 2024 $ 0.203
+1.55%
$ 3.43 million $ 275,025
May 16, 2024 $ 0.199
-4.49%
$ 3.38 million $ 292,249
May 15, 2024 $ 0.209
+1.42%
$ 3.53 million $ 404,061
May 14, 2024 $ 0.206
-9.79%
$ 3.48 million $ 267,475
May 13, 2024 $ 0.228
+3.18%
$ 3.86 million $ 177,792
May 12, 2024 $ 0.221
-1.02%
$ 3.74 million $ 334,745
May 11, 2024 $ 0.224
-1.13%
$ 3.78 million $ 220,389
May 10, 2024 $ 0.226
-3.91%
$ 3.83 million $ 271,438
May 9, 2024 $ 0.235
+4.26%
$ 3.98 million $ 211,373
May 8, 2024 $ 0.225
-3.45%
$ 3.82 million $ 142,527
May 7, 2024 $ 0.233
+0.48%
$ 3.95 million $ 174,951
May 6, 2024 $ 0.232
+0.43%
$ 3.93 million $ 228,214
May 5, 2024 $ 0.231
-1.90%
$ 3.92 million $ 141,739
May 4, 2024 $ 0.236
+4.48%
$ 3.99 million $ 166,797
May 3, 2024 $ 0.226
+1.96%
$ 3.82 million $ 393,331
May 2, 2024 $ 0.221
-0.20%
$ 3.75 million $ 315,443
May 1, 2024 $ 0.217
+0.23%
$ 3.75 million $ 186,649
Apr 30, 2024 $ 0.216
-3.60%
$ 3.66 million $ 302,976
Apr 29, 2024 $ 0.224
+0.56%
$ 3.8 million $ 137,281
Apr 28, 2024 $ 0.223
-3.80%
$ 3.77 million $ 152,376
Apr 27, 2024 $ 0.232
-1.86%
$ 3.92 million $ 156,030
Apr 26, 2024 $ 0.236
-3.82%
$ 4 million $ 303,776