Genesys Historical Data

GSYS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0323
-9.07%
$ 546,251 $ 211,399
Apr 9, 2025 $ 0.0356
-3.07%
$ 603,123 $ 165,085
Apr 8, 2025 $ 0.0368
-2.13%
$ 622,076 $ 246,869
Apr 7, 2025 $ 0.0372
+3.19%
$ 628,906 $ 193,242
Apr 6, 2025 $ 0.036
-2.85%
$ 609,346 $ 228,208
Apr 5, 2025 $ 0.0373
-8.41%
$ 631,299 $ 196,839
Apr 4, 2025 $ 0.0407
+2.56%
$ 689,692 $ 253,647
Apr 3, 2025 $ 0.0394
-1.46%
$ 667,501 $ 200,891
Apr 2, 2025 $ 0.04
-1.37%
$ 677,408 $ 197,020
Apr 1, 2025 $ 0.0406
+2.29%
$ 687,862 $ 242,322
Mar 31, 2025 $ 0.0397
-12.20%
$ 672,541 $ 202,290
Mar 30, 2025 $ 0.0452
-3.76%
$ 765,858 $ 208,085
Mar 29, 2025 $ 0.0472
+3.69%
$ 799,453 $ 203,459
Mar 28, 2025 $ 0.0456
-15.06%
$ 771,012 $ 191,410
Mar 27, 2025 $ 0.0537
-7.36%
$ 908,465 $ 258,405
Mar 26, 2025 $ 0.0581
+20.44%
$ 983,354 $ 237,558
Mar 25, 2025 $ 0.0482
-18.37%
$ 816,190 $ 180,259
Mar 24, 2025 $ 0.0596
-3.97%
$ 1.01 million $ 195,681
Mar 23, 2025 $ 0.062
-8.42%
$ 1.05 million $ 176,393
Mar 22, 2025 $ 0.0677
+17.43%
$ 1.15 million $ 249,659
Mar 21, 2025 $ 0.0577
+14.29%
$ 976,334 $ 261,701
Mar 20, 2025 $ 0.0505
+4.03%
$ 854,203 $ 239,957
Mar 19, 2025 $ 0.0485
+12.79%
$ 821,498 $ 231,142
Mar 18, 2025 $ 0.0432
+2.29%
$ 731,460 $ 146,111
Mar 17, 2025 $ 0.0418
+0.58%
$ 707,883 $ 214,449
Mar 16, 2025 $ 0.0417
+1.75%
$ 705,076 $ 220,109
Mar 15, 2025 $ 0.0444
-1.91%
$ 751,932 $ 224,851
Mar 14, 2025 $ 0.0453
+4.03%
$ 767,051 $ 168,453
Mar 13, 2025 $ 0.0442
-11.19%
$ 747,388 $ 123,929
Mar 12, 2025 $ 0.0497
+9.00%
$ 841,519 $ 174,713
Mar 11, 2025 $ 0.045
-19.55%
$ 761,194 $ 43,305
Mar 10, 2025 $ 0.0559
-1.01%
$ 946,228 $ 206,601
Mar 9, 2025 $ 0.0565
-3.91%
$ 956,099 $ 190,634
Mar 8, 2025 $ 0.0588
-1.95%
$ 995,172 $ 181,919
Mar 7, 2025 $ 0.0599
-4.83%
$ 1.01 million $ 149,594
Mar 6, 2025 $ 0.063
+0.39%
$ 1.07 million $ 181,185
Mar 5, 2025 $ 0.0628
-3.99%
$ 1.06 million $ 157,146
Mar 4, 2025 $ 0.0654
-12.08%
$ 1.11 million $ 143,977
Mar 3, 2025 $ 0.0744
-0.02%
$ 1.26 million $ 170,354
Mar 2, 2025 $ 0.0744
+10.08%
$ 1.26 million $ 227,948
Mar 1, 2025 $ 0.0676
+3.27%
$ 1.14 million $ 206,507
Feb 28, 2025 $ 0.0655
-9.14%
$ 1.11 million $ 195,592
Feb 27, 2025 $ 0.0721
-4.91%
$ 1.22 million $ 209,897
Feb 26, 2025 $ 0.0758
-3.66%
$ 1.28 million $ 228,039
Feb 25, 2025 $ 0.0786
+2.25%
$ 1.33 million $ 210,213
Feb 24, 2025 $ 0.0767
-8.33%
$ 1.3 million $ 215,141
Feb 23, 2025 $ 0.0837
+0.41%
$ 1.42 million $ 228,302
Feb 22, 2025 $ 0.0832
-2.69%
$ 1.41 million $ 216,290
Feb 21, 2025 $ 0.086
+2.32%
$ 1.46 million $ 216,219
Feb 20, 2025 $ 0.0841
-1.97%
$ 1.42 million $ 233,806