Genesys Historical Data

GSYS Page 3
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0392
-13.67%
$ 662,967 $ 90,466
Oct 26, 2025 $ 0.0454
+0.47%
$ 767,829 $ 89,910
Oct 25, 2025 $ 0.0451
+26.64%
$ 764,145 $ 94,091
Oct 24, 2025 $ 0.0354
+5.76%
$ 603,418 $ 138,307
Oct 23, 2025 $ 0.0326
+3.09%
$ 567,239 $ 127,479
Oct 22, 2025 $ 0.0315
+6.67%
$ 534,634 $ 150,372
Oct 21, 2025 $ 0.0293
-2.46%
$ 499,001 $ 148,945
Oct 20, 2025 $ 0.0301
+11.40%
$ 508,240 $ 138,578
Oct 19, 2025 $ 0.0272
+1.95%
$ 456,982 $ 127,913
Oct 18, 2025 $ 0.0266
+1.11%
$ 450,800 $ 117,496
Oct 17, 2025 $ 0.0264
+6.23%
$ 445,069 $ 51,800
Oct 16, 2025 $ 0.0249
+6.10%
$ 420,742 $ 84,132
Oct 15, 2025 $ 0.0235
-0.18%
$ 398,048 $ 91,378
Oct 14, 2025 $ 0.0236
+3.15%
$ 398,680 $ 133,682
Oct 13, 2025 $ 0.0228
-15.25%
$ 386,496 $ 89,983
Oct 12, 2025 $ 0.0269
+15.55%
$ 454,609 $ 96,969
Oct 11, 2025 $ 0.0232
-9.30%
$ 392,960 $ 101,595
Oct 10, 2025 $ 0.0256
-4.14%
$ 432,168 $ 106,822
Oct 9, 2025 $ 0.0267
-2.95%
$ 452,422 $ 73,733
Oct 8, 2025 $ 0.0275
-2.85%
$ 466,216 $ 96,086
Oct 7, 2025 $ 0.0283
+6.48%
$ 479,869 $ 96,977
Oct 6, 2025 $ 0.0266
+0.38%
$ 451,690 $ 100,920
Oct 5, 2025 $ 0.0288
-6.58%
$ 487,590 $ 69,878
Oct 4, 2025 $ 0.0308
+10.44%
$ 521,660 $ 102,289
Oct 3, 2025 $ 0.0262
+10.85%
$ 465,535 $ 106,997
Oct 2, 2025 $ 0.0237
+2.26%
$ 400,760 $ 104,782
Oct 1, 2025 $ 0.0237
+7.53%
$ 394,249 $ 114,777
Sep 30, 2025 $ 0.022
+0.48%
$ 373,058 $ 104,327
Sep 29, 2025 $ 0.0218
-9.51%
$ 368,333 $ 106,397
Sep 28, 2025 $ 0.025
+23.64%
$ 407,098 $ 104,546
Sep 27, 2025 $ 0.0202
-7.05%
$ 342,094 $ 103,020
Sep 26, 2025 $ 0.0212
+18.78%
$ 368,713 $ 103,646
Sep 25, 2025 $ 0.0176
-0.53%
$ 302,739 $ 91,412
Sep 24, 2025 $ 0.0179
+5.39%
$ 300,244 $ 103,701
Sep 23, 2025 $ 0.0169
+4.05%
$ 286,771 $ 101,184
Sep 22, 2025 $ 0.0164
-3.53%
$ 275,505 $ 113,547
Sep 21, 2025 $ 0.017
-4.96%
$ 287,535 $ 106,653
Sep 20, 2025 $ 0.02
+25.76%
$ 338,704 $ 25,442
Sep 19, 2025 $ 0.016
-3.86%
$ 269,700 $ 104,440
Sep 18, 2025 $ 0.0165
+0.47%
$ 280,879 $ 93,513
Sep 17, 2025 $ 0.0165
+5.57%
$ 278,056 $ 103,236
Sep 16, 2025 $ 0.0156
-4.62%
$ 265,147 $ 103,050
Sep 15, 2025 $ 0.0164
-4.49%
$ 277,482 $ 101,704
Sep 14, 2025 $ 0.0172
+1.36%
$ 290,751 $ 105,910
Sep 13, 2025 $ 0.017
-1.52%
$ 287,722 $ 106,107
Sep 12, 2025 $ 0.0172
+8.30%
$ 291,764 $ 100,136
Sep 11, 2025 $ 0.0159
-2.85%
$ 269,275 $ 100,855
Sep 10, 2025 $ 0.0164
-0.76%
$ 277,071 $ 98,791
Sep 9, 2025 $ 0.0165
+1.19%
$ 280,148 $ 101,422
Sep 8, 2025 $ 0.0163
-3.66%
$ 276,266 $ 99,904