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