Genesys Historical Data

GSYS Page 19
Download
Date Close Price change Market cap Trading volume
Aug 19, 2023 $ 0.204
-6.66%
$ 3.45 million $ 67,851
Aug 18, 2023 $ 0.218
-4.07%
$ 3.68 million $ 81,791
Aug 17, 2023 $ 0.227
+4.91%
$ 3.84 million $ 112,020
Aug 16, 2023 $ 0.216
+4.01%
$ 3.66 million $ 74,610
Aug 15, 2023 $ 0.208
+2.42%
$ 3.52 million $ 93,406
Aug 14, 2023 $ 0.203
+6.80%
$ 3.43 million $ 48,491
Aug 13, 2023 $ 0.19
+1.25%
$ 3.21 million $ 75,717
Aug 12, 2023 $ 0.187
+3.94%
$ 3.17 million $ 69,831
Aug 11, 2023 $ 0.187
+3.08%
$ 3.16 million $ 47,103
Aug 10, 2023 $ 0.183
+2.44%
$ 3.09 million $ 20,424
Aug 9, 2023 $ 0.18
+8.86%
$ 3.04 million $ 42,504
Aug 8, 2023 $ 0.165
-5.23%
$ 2.8 million $ 86,494
Aug 7, 2023 $ 0.174
+0.93%
$ 2.95 million $ 111,935
Aug 6, 2023 $ 0.173
+21.87%
$ 2.92 million $ 34,933
Aug 5, 2023 $ 0.141
-29.19%
$ 2.39 million $ 80,760
Aug 4, 2023 $ 0.2
+7.17%
$ 3.38 million $ 39,465
Aug 3, 2023 $ 0.175
+128.28%
$ 2.97 million $ 141,494
Aug 2, 2023 $ 0.079
+7.10%
$ 1.34 million $ 118,418
Aug 1, 2023 $ 0.0742
+15.45%
$ 1.26 million $ 82,522
Jul 31, 2023 $ 0.0643
-9.73%
$ 1.09 million $ 39,800
Jul 30, 2023 $ 0.0712
-5.84%
$ 1.2 million $ 43,385
Jul 29, 2023 $ 0.0477
+16.12%
$ 807,780 $ 23,532
Jul 28, 2023 $ 0.0411
-42.49%
$ 695,619 $ 81,870
Jul 27, 2023 $ 0.0691
-15.80%
$ 1.17 million $ 34,029
Jul 26, 2023 $ 0.0813
-8.96%
$ 1.38 million $ 100,552
Jul 25, 2023 $ 0.088
-56.89%
$ 1.49 million $ 197,891
Dec 8, 2022 $ 0.029
-0.02%
$ -- $ 17
Dec 7, 2022 $ 0.029
+0.00%
$ 333,027 $ 17
Dec 6, 2022 $ 0.039
+0.06%
$ 448,031 $ 0
Dec 5, 2022 $ 0.039
+1.21%
$ 447,851 $ 0
Dec 4, 2022 $ 0.0385
+54.22%
$ 442,014 $ 437
Nov 19, 2022 $ 0.025
+0.11%
$ 286,996 $ 53
Nov 18, 2022 $ 0.025
-35.98%
$ 363,726 $ 53
Nov 17, 2022 $ 0.039
+0.10%
$ 448,348 $ 11
Nov 16, 2022 $ 0.039
+6.91%
$ 567,475 $ 730
Nov 11, 2022 $ 0.0368
-0.67%
$ 535,944 $ 39
Nov 10, 2022 $ 0.037
-0.69%
$ 539,704 $ 50
Oct 31, 2022 $ 0.0495
+0.07%
$ 695,462 $ 50
Oct 30, 2022 $ 0.0495
-0.16%
$ 694,716 $ 198
Oct 29, 2022 $ 0.0495
-19.75%
$ 694,731 $ 434
Oct 28, 2022 $ 0.0616
+0.54%
$ 865,912 $ 7
Oct 25, 2022 $ 0.037
-0.16%
$ -- $ 5
Oct 24, 2022 $ 0.037
-22.77%
$ 519,914 $ 15
Oct 23, 2022 $ 0.0479
-18.87%
$ 673,014 $ 189
Oct 19, 2022 $ 0.0701
+0.13%
$ -- $ 77
Oct 18, 2022 $ 0.07
-0.08%
$ 983,019 $ 729
Oct 17, 2022 $ 0.078
+1.24%
$ 859,335 $ 15
Oct 16, 2022 $ 0.0771
+2.78%
$ 1.08 million $ 15
Oct 15, 2022 $ 0.075
-14.78%
$ 1.05 million $ 300
Oct 14, 2022 $ 0.088
+25.79%
$ 1.24 million $ 8,048