GENESY Historical Data

GENESY Page 2
Download
Date Close Price change Market cap Trading volume
Jul 10, 2025 $ 0.525
+0.38%
$ 531,963 $ 490
Jul 9, 2025 $ 0.523
+1.08%
$ 529,956 $ 340
Jul 8, 2025 $ 0.517
+1.22%
$ 524,310 $ 709
Jul 7, 2025 $ 0.511
-1.67%
$ 517,985 $ 445
Jul 6, 2025 $ 0.52
+1.51%
$ 526,804 $ 199
Jul 5, 2025 $ 0.512
-0.89%
$ 518,988 $ 476
Jul 4, 2025 $ 0.517
-1.44%
$ 523,661 $ 1,657
Jul 3, 2025 $ 0.524
-3.79%
$ 531,304 $ 2,279
Jul 2, 2025 $ 0.545
-1.84%
$ 552,247 $ 5,961
Jul 1, 2025 $ 0.571
-1.76%
$ 570,412 $ 1,030
Jun 30, 2025 $ 0.582
-5.66%
$ 590,168 $ 5,542
Jun 29, 2025 $ 0.617
-6.51%
$ 625,555 $ 7,089
Jun 28, 2025 $ 0.66
+1.20%
$ 669,082 $ 497
Jun 27, 2025 $ 0.652
+1.01%
$ 661,135 $ 997
Jun 26, 2025 $ 0.646
-2.35%
$ 654,546 $ 1,848
Jun 25, 2025 $ 0.661
-3.92%
$ 670,329 $ 2,822
Jun 24, 2025 $ 0.688
-2.95%
$ 697,678 $ 3,495
Jun 23, 2025 $ 0.706
+5.12%
$ 716,076 $ 7,294
Jun 22, 2025 $ 0.672
+2.12%
$ 681,196 $ 3,136
Jun 21, 2025 $ 0.658
-3.39%
$ 667,085 $ 2,823
Jun 20, 2025 $ 0.681
+0.16%
$ 690,501 $ 4,839
Jun 19, 2025 $ 0.63
-8.81%
$ 638,622 $ 8,447
Jun 18, 2025 $ 0.691
-11.75%
$ 700,293 $ 7,270
Jun 17, 2025 $ 0.78
-19.48%
$ 791,006 $ 13,614
Jun 16, 2025 $ 0.969
-2.81%
$ 982,397 $ 4,556
Jun 15, 2025 $ 0.997
+5.94%
$ 1.01 million $ 3,782
Jun 14, 2025 $ 0.941
-2.74%
$ 954,096 $ 3,030
Jun 13, 2025 $ 0.968
-6.59%
$ 981,019 $ 8,674
Jun 12, 2025 $ 1.04
-2.91%
$ 1.05 million $ 7,070
Jun 11, 2025 $ 1.08
+1.49%
$ -- $ 19,737
Jun 10, 2025 $ 1.05
+21.35%
$ -- $ 27,430
Jun 9, 2025 $ 0.861
-0.77%
$ -- $ 5,288
Jun 8, 2025 $ 0.872
+0.90%
$ -- $ 3,986
Jun 7, 2025 $ 0.864
+2.11%
$ -- $ 1,152
Jun 6, 2025 $ 0.846
-4.96%
$ -- $ 3,628
Jun 5, 2025 $ 0.89
-2.66%
$ -- $ 5,686
Jun 4, 2025 $ 0.914
+18.58%
$ -- $ 21,825
Jun 3, 2025 $ 0.775
-0.67%
$ -- $ 3,812
Jun 2, 2025 $ 0.78
+1.81%
$ -- $ 3,828
Jun 1, 2025 $ 0.762
-3.06%
$ -- $ 4,415
May 31, 2025 $ 0.787
+11.36%
$ -- $ 9,462
May 30, 2025 $ 0.716
-3.05%
$ -- $ 7,713
May 29, 2025 $ 0.743
-3.67%
$ -- $ 3,312
May 28, 2025 $ 0.764
-5.80%
$ -- $ 9,767
May 27, 2025 $ 0.928
-9.64%
$ -- $ 10,995
May 26, 2025 $ 1.03
-30.27%
$ -- $ 36,294
May 25, 2025 $ 1.46
+15.95%
$ -- $ 35,586
May 24, 2025 $ 1.26
+7.91%
$ -- $ 15,957
May 23, 2025 $ 1.17
-5.64%
$ -- $ 23,038
May 22, 2025 $ 1.24
+9.27%
$ -- $ 18,020