Genius Historical Data

GENIUS Page 15
Download
Date Close Price change Market cap Trading volume
May 2, 1 PM $ 0.53
+2.29%
$ 233.06 million $ 13.67 million
May 2, 12 PM $ 0.518
+2.60%
$ 227.85 million $ 13.82 million
May 2, 11 AM $ 0.505
+0.87%
$ 222.07 million $ 14.36 million
May 2, 10 AM $ 0.5
-0.18%
$ 220.15 million $ 14.57 million
May 2, 9 AM $ 0.501
-0.34%
$ 220.55 million $ 14.57 million
May 2, 8 AM $ 0.503
+0.36%
$ 221.34 million $ 14.9 million
May 2, 7 AM $ 0.501
+0.15%
$ 220.53 million $ 15.18 million
May 2, 6 AM $ 0.5
+0.58%
$ 220.19 million $ 15.59 million
May 2, 5 AM $ 0.498
-1.11%
$ 218.93 million $ 15.68 million
May 2, 4 AM $ 0.503
+0.73%
$ 221.38 million $ 15.72 million
May 2, 3 AM $ 0.5
-0.03%
$ 219.78 million $ 15.76 million
May 2, 2 AM $ 0.5
-0.71%
$ 219.85 million $ 16.2 million
May 2, 1 AM $ 0.503
-3.17%
$ 221.43 million $ 16.13 million
May 2, 12 AM $ 0.52
+3.90%
$ 228.76 million $ 16.24 million
May 1, 11 PM $ 0.5
+1.19%
$ 220.16 million $ 16.3 million
May 1, 10 PM $ 0.494
+1.44%
$ 217.55 million $ 16.28 million
May 1, 9 PM $ 0.487
+0.51%
$ 214.46 million $ 16.27 million
May 1, 8 PM $ 0.485
-1.29%
$ 213.37 million $ 16.34 million
May 1, 7 PM $ 0.491
-0.61%
$ 216.16 million $ 16.56 million
May 1, 6 PM $ 0.494
+1.66%
$ 217.5 million $ 17.44 million
May 1, 5 PM $ 0.486
-3.90%
$ 213.94 million $ 17.73 million
May 1, 4 PM $ 0.506
+1.30%
$ 222.61 million $ 17.57 million
May 1, 3 PM $ 0.499
+0.19%
$ 219.68 million $ 17.59 million
May 1, 2 PM $ 0.498
-2.36%
$ 219.27 million $ 17.49 million
May 1, 1 PM $ 0.51
+1.21%
$ 224.57 million $ 17.47 million
May 1, 12 PM $ 0.504
-3.75%
$ 221.87 million $ 17.43 million
May 1, 11 AM $ 0.524
+0.33%
$ 230.51 million $ 17.1 million
May 1, 10 AM $ 0.522
+1.46%
$ 229.76 million $ 17.43 million
May 1, 9 AM $ 0.515
-3.29%
$ 226.46 million $ 17.95 million
May 1, 8 AM $ 0.532
+1.16%
$ 234.17 million $ 17.95 million
May 1, 7 AM $ 0.526
-2.95%
$ 231.49 million $ 18.03 million
May 1, 6 AM $ 0.542
+2.53%
$ 238.52 million $ 17.76 million
May 1, 5 AM $ 0.529
+1.77%
$ 232.63 million $ 17.72 million
May 1, 4 AM $ 0.519
-2.09%
$ 228.58 million $ 17.49 million
May 1, 3 AM $ 0.531
+0.89%
$ 233.49 million $ 17.3 million
May 1, 2 AM $ 0.526
-1.37%
$ 231.34 million $ 14.63 million
May 1, 1 AM $ 0.533
+0.05%
$ 234.6 million $ 14.49 million
May 1, 12 AM $ 0.533
+2.90%
$ 234.49 million $ 14.21 million
Apr 30, 11 PM $ 0.518
+3.29%
$ 227.89 million $ 13.97 million
Apr 30, 10 PM $ 0.501
-1.28%
$ 220.63 million $ 13.85 million
Apr 30, 9 PM $ 0.508
-1.65%
$ 223.55 million $ 13.99 million
Apr 30, 8 PM $ 0.517
+0.38%
$ 227.3 million $ 13.76 million
Apr 30, 7 PM $ 0.515
+3.39%
$ 226.48 million $ 13.49 million
Apr 30, 6 PM $ 0.498
+9.34%
$ 219.34 million $ 12.69 million
Apr 30, 5 PM $ 0.456
-0.63%
$ 200.62 million $ 11.79 million
Apr 30, 4 PM $ 0.459
+1.04%
$ 201.86 million $ 12.19 million
Apr 30, 3 PM $ 0.454
+0.13%
$ 199.78 million $ 12.35 million
Apr 30, 2 PM $ 0.453
+4.95%
$ 199.3 million $ 12.43 million
Apr 30, 1 PM $ 0.431
+1.57%
$ 189.79 million $ 12.27 million
Apr 30, 12 PM $ 0.425
-3.60%
$ 186.84 million $ 12.08 million