Genstake Historical Data

GEN Page 2
Download
Date Close Price change Market cap Trading volume
Jan 19, 2019 $ 0.062
+1.24%
$ 3.72 million $ 2,715
Jan 18, 2019 $ 0.0613
-4.85%
$ 3.68 million $ 4,962
Jan 17, 2019 $ 0.0644
+5.96%
$ 3.86 million $ 8,728
Jan 16, 2019 $ 0.0607
+5.73%
$ 3.64 million $ 6,613
Jan 15, 2019 $ 0.0575
-1.95%
$ 3.45 million $ 12,159
Jan 14, 2019 $ 0.0587
+0.41%
$ 3.52 million $ 2,812
Jan 13, 2019 $ 0.0584
-6.38%
$ 3.5 million $ 941
Jan 12, 2019 $ 0.0624
-1.04%
$ 3.74 million $ 1,327
Jan 11, 2019 $ 0.063
+6.77%
$ 3.78 million $ 12,750
Jan 10, 2019 $ 0.0591
-13.01%
$ 3.54 million $ 9,631
Jan 9, 2019 $ 0.0695
-0.73%
$ 4.17 million $ 1,608
Jan 8, 2019 $ 0.07
+4.86%
$ 4.2 million $ 2,545
Jan 7, 2019 $ 0.0687
-2.75%
$ 4.12 million $ 2,538
Jan 6, 2019 $ 0.0706
+1.44%
$ 4.24 million $ 3,673
Jan 5, 2019 $ 0.0696
+0.04%
$ 4.18 million $ 5,247
Jan 4, 2019 $ 0.0696
+4.35%
$ 4.18 million $ 3,819
Jan 3, 2019 $ 0.0667
-3.59%
$ 4 million $ 2,538
Jan 2, 2019 $ 0.0691
+12.55%
$ 4.15 million $ 3,553
Jan 1, 2019 $ 0.0612
+3.44%
$ 3.67 million $ 3,448
Dec 31, 2018 $ 0.0592
+3.83%
$ 3.55 million $ 3,264
Dec 30, 2018 $ 0.0582
-2.57%
$ 3.49 million $ 4,277
Dec 29, 2018 $ 0.0598
-9.91%
$ 3.59 million $ 11,948
Dec 28, 2018 $ 0.0665
+31.50%
$ 3.99 million $ 18,127
Dec 27, 2018 $ 0.0504
-9.94%
$ 3.03 million $ 13,850
Dec 26, 2018 $ 0.056
-1.24%
$ 3.36 million $ 12,077
Dec 25, 2018 $ 0.0533
-5.81%
$ 3.2 million $ 2,169
Dec 24, 2018 $ 0.0624
+12.36%
$ 3.74 million $ 875
Dec 23, 2018 $ 0.0555
+13.05%
$ 3.33 million $ 2,681
Dec 22, 2018 $ 0.0491
+10.55%
$ 2.94 million $ 1,227
Dec 21, 2018 $ 0.0459
-3.96%
$ 2.75 million $ 581
Dec 20, 2018 $ 0.0478
+6.50%
$ 2.87 million $ 405
Dec 19, 2018 $ 0.0449
+1.13%
$ 2.7 million $ 4,030
Dec 18, 2018 $ 0.0443
+17.58%
$ 2.66 million $ 26,535
Dec 17, 2018 $ 0.0377
+6.79%
$ 2.26 million $ 205
Dec 16, 2018 $ 0.0337
-2.38%
$ 2.02 million $ 765
Dec 15, 2018 $ 0.0346
+5.82%
$ 2.07 million $ 1,567
Dec 14, 2018 $ 0.0341
-2.88%
$ 2.05 million $ 230
Dec 13, 2018 $ 0.0351
-4.88%
$ 2.11 million $ 600
Dec 12, 2018 $ 0.0369
+2.20%
$ 2.21 million $ 625
Dec 11, 2018 $ 0.0372
+1.72%
$ 2.23 million $ 457
Dec 10, 2018 $ 0.0366
+5.98%
$ 2.19 million $ 1,284
Dec 9, 2018 $ 0.0346
+12.74%
$ 2.07 million $ 1,634
Dec 8, 2018 $ 0.0307
+5.52%
$ 1.84 million $ 7,087
Dec 7, 2018 $ 0.0291
+15.98%
$ 1.75 million $ 6,514
Dec 6, 2018 $ 0.0271
-7.65%
$ 1.62 million $ 1,632
Dec 5, 2018 $ 0.0301
-5.40%
$ 1.81 million $ 1,916
Dec 4, 2018 $ 0.0323
-2.60%
$ 1.94 million $ 903
Dec 3, 2018 $ 0.0319
-5.73%
$ 1.91 million $ 483
Dec 2, 2018 $ 0.0346
+0.79%
$ 2.07 million $ 99
Dec 1, 2018 $ 0.0343
+1.86%
$ 2.06 million $ 171