Genstake Historical Data

GEN
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $0
--%
$-- $0
Mar 10, 2019 $0.102
+4.92%
$6.11 million $1,071
Mar 9, 2019 $0.0971
-8.00%
$5.83 million $1,048
Mar 8, 2019 $0.101
-11.38%
$6.08 million $2,846
Mar 7, 2019 $0.114
+0.74%
$6.86 million $9,485
Mar 6, 2019 $0.114
-12.48%
$6.81 million $10,616
Mar 5, 2019 $0.13
+17.22%
$7.78 million $6,828
Mar 4, 2019 $0.111
+6.98%
$6.64 million $1,592
Mar 3, 2019 $0.109
+0.44%
$6.56 million $3,178
Mar 2, 2019 $0.109
-1.54%
$6.53 million $2,734
Mar 1, 2019 $0.115
-0.78%
$6.88 million $6,537
Feb 28, 2019 $0.115
-0.82%
$6.93 million $2,807
Feb 27, 2019 $0.116
-3.76%
$6.99 million $6,555
Feb 26, 2019 $0.121
-2.61%
$7.26 million $2,991
Feb 25, 2019 $0.124
+6.76%
$7.46 million $6,905
Feb 24, 2019 $0.117
-9.06%
$6.99 million $9,741
Feb 23, 2019 $0.128
+7.46%
$7.69 million $2,038
Feb 22, 2019 $0.119
+6.61%
$7.16 million $5,671
Feb 21, 2019 $0.106
-14.29%
$6.38 million $5,341
Feb 20, 2019 $0.12
-6.00%
$7.22 million $2,131
Feb 19, 2019 $0.119
-11.52%
$7.17 million $7,315
Feb 18, 2019 $0.135
+2.34%
$8.1 million $11,205
Feb 17, 2019 $0.132
+7.66%
$7.91 million $5,649
Feb 16, 2019 $0.123
+5.56%
$7.35 million $19,520
Feb 15, 2019 $0.116
+3.66%
$6.97 million $7,810
Feb 14, 2019 $0.112
+2.82%
$6.72 million $13,686
Feb 13, 2019 $0.109
-0.01%
$6.54 million $9,263
Feb 12, 2019 $0.109
+1.41%
$6.54 million $36,054
Feb 11, 2019 $0.108
-4.33%
$6.45 million $15,388
Feb 10, 2019 $0.112
+13.37%
$6.75 million $5,007
Feb 9, 2019 $0.0992
-7.97%
$5.95 million $46,184
Feb 8, 2019 $0.108
+20.89%
$6.47 million $3,658
Feb 7, 2019 $0.0892
-10.35%
$5.35 million $18,216
Feb 6, 2019 $0.0995
-4.22%
$5.97 million $8,894
Feb 5, 2019 $0.104
+5.36%
$6.23 million $6,764
Feb 4, 2019 $0.0986
-7.83%
$5.92 million $1,614
Feb 2, 2019 $0.0922
-0.41%
$5.53 million $2,533
Feb 1, 2019 $0.0917
+1.06%
$5.5 million $3,442
Jan 31, 2019 $0.0907
-3.41%
$5.44 million $5,965
Jan 30, 2019 $0.0939
-8.84%
$5.63 million $11,205
Jan 29, 2019 $0.103
+13.93%
$6.18 million $13,399
Jan 28, 2019 $0.0904
-2.10%
$5.42 million $8,989
Jan 27, 2019 $0.0924
+7.34%
$5.55 million $18,912
Jan 26, 2019 $0.0861
-5.89%
$5.17 million $6,076
Jan 25, 2019 $0.0915
+39.04%
$5.49 million $53,338
Jan 24, 2019 $0.0658
-1.10%
$3.95 million $7,227
Jan 23, 2019 $0.0665
-10.11%
$3.99 million $10,607
Jan 22, 2019 $0.074
+20.34%
$4.44 million $28,563
Jan 21, 2019 $0.0615
+4.53%
$3.69 million $3,935
Jan 20, 2019 $0.0595
-5.82%
$3.57 million $813
Download