Genesys Historical Data

GSYS Page 3
Download
Date Close Price change Market cap Trading volume
Mar 4 $ 0.206
-10.21%
$ 3.78 million $ 655,843
Feb 26 $ 0.229
+7.11%
$ 3.88 million $ 814,330
Feb 19 $ 0.222
+11.43%
$ 3.75 million $ 323,910
Feb 12 $ 0.199
-17.51%
$ 3.37 million $ 341,398
Feb 5 $ 0.262
+33.69%
$ 4.08 million $ 309,048
Jan 29 $ 0.196
+5.32%
$ 3.31 million $ 190,835
Jan 22 $ 0.185
-43.15%
$ 3.14 million $ 1.06 million
Jan 15 $ 0.389
+21.81%
$ 5.51 million $ 1.45 million
Jan 8 $ 0.351
-39.10%
$ 5.41 million $ 1.99 million
Jan 1 $ 1.16
-17.06%
$ 9.49 million $ 3.4 million
Dec 25 $ 1.41
+875.13%
$ 23.71 million $ 2.42 million
Dec 18 $ 0.0984
+24.57%
$ 2.45 million $ 691,716
Dec 11 $ 0.0847
-13.55%
$ 1.34 million $ 739,571
Dec 4 $ 0.1
-14.45%
$ 1.66 million $ 803,345
Nov 27 $ 0.118
-4.92%
$ 1.99 million $ 934,139
Nov 20 $ 0.127
+1.10%
$ 2.1 million $ 797,583
Nov 13 $ 0.125
-3.90%
$ 2.13 million $ 836,647
Nov 6 $ 0.138
+47.46%
$ 2.21 million $ 899,787
Oct 30 $ 0.0935
-7.34%
$ 1.58 million $ 874,089
Oct 23 $ 0.101
+3.19%
$ 1.7 million $ 974,170
Oct 16 $ 0.0978
-19.00%
$ 1.66 million $ 949,020
Oct 9 $ 0.118
+46.61%
$ 2.04 million $ 699,654
Oct 2 $ 0.0815
+18.85%
$ 1.36 million $ 743,628
Sep 25 $ 0.0689
-44.32%
$ 1.17 million $ 870,643
Sep 18 $ 0.126
+7.63%
$ 2.09 million $ 676,294
Sep 11 $ 0.114
-31.57%
$ 1.99 million $ 719,323
Sep 4 $ 0.154
+9.20%
$ 2.82 million $ 875,745
Aug 28 $ 0.141
-22.53%
$ 2.39 million $ 771,071
Aug 21 $ 0.173
-17.60%
$ 3.1 million $ 406,517
Aug 14 $ 0.204
+7.47%
$ 3.55 million $ 478,168
Aug 7 $ 0.187
+8.36%
$ 3.21 million $ 378,292
Jul 31 $ 0.173
+142.48%
$ 2.92 million $ 537,391
Jul 24 $ 0.0712
-65.12%
$ 1.2 million $ 481,258
Dec 5 $ 0.029
-24.74%
$ -- $ 35
Nov 28 $ 0.0385
+54.22%
$ 442,014 $ 437
Nov 14 $ 0.025
-31.40%
$ -- $ 848
Nov 7 $ 0.0368
-1.38%
$ -- $ 89
Oct 31 $ 0.0495
+0.07%
$ -- $ 50
Oct 24 $ 0.0495
+3.19%
$ 694,716 $ 658
Oct 17 $ 0.0479
-37.84%
$ 673,014 $ 1,011
Oct 10 $ 0.0771
-53.37%
$ 1.08 million $ 53,217
Oct 3 $ 0.165
+170.15%
$ 2.32 million $ 32,182
Sep 26 $ 0.0612
-68.50%
$ 859,356 $ 487
Aug 29 $ 0.193
+10.75%
$ -- $ 913
Aug 22 $ 0.175
-1.43%
$ 941,597 $ 38
Download