Genius Historical Data

GENIUS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 30, 12 PM $ 0.425
-3.60%
$ 186.84 million $ 12.08 million
Apr 30, 11 AM $ 0.44
+3.05%
$ 193.81 million $ 12.78 million
Apr 30, 10 AM $ 0.427
+2.58%
$ 187.74 million $ 12.54 million
Apr 30, 9 AM $ 0.416
-0.83%
$ 183.03 million $ 12.41 million
Apr 30, 8 AM $ 0.419
-2.21%
$ 184.56 million $ 11.81 million
Apr 30, 7 AM $ 0.429
+0.15%
$ 188.79 million $ 12.22 million
Apr 30, 6 AM $ 0.428
-2.02%
$ 188.49 million $ 12.09 million
Apr 30, 5 AM $ 0.437
-0.28%
$ 192.38 million $ 11.96 million
Apr 30, 4 AM $ 0.438
-0.30%
$ 192.87 million $ 11.95 million
Apr 30, 3 AM $ 0.44
-1.78%
$ 193.42 million $ 12.03 million
Apr 30, 2 AM $ 0.447
-1.31%
$ 196.88 million $ 12.02 million
Apr 30, 1 AM $ 0.453
-0.52%
$ 199.49 million $ 12.02 million
Apr 30, 12 AM $ 0.456
-0.59%
$ 200.59 million $ 11.99 million
Apr 29, 11 PM $ 0.459
-0.46%
$ 201.79 million $ 12.05 million
Apr 29, 10 PM $ 0.461
+0.25%
$ 202.68 million $ 12.08 million
Apr 29, 9 PM $ 0.459
+0.57%
$ 202.15 million $ 11.99 million
Apr 29, 8 PM $ 0.457
+0.62%
$ 201.07 million $ 11.94 million
Apr 29, 7 PM $ 0.454
+1.93%
$ 199.83 million $ 12.07 million
Apr 29, 6 PM $ 0.445
-1.08%
$ 195.81 million $ 12.03 million
Apr 29, 5 PM $ 0.45
-0.95%
$ 197.95 million $ 12 million
Apr 29, 4 PM $ 0.454
-1.98%
$ 199.75 million $ 12.13 million
Apr 29, 3 PM $ 0.463
-3.66%
$ 203.79 million $ 11.67 million
Apr 29, 2 PM $ 0.481
-1.08%
$ 211.5 million $ 11.37 million
Apr 29, 1 PM $ 0.486
-4.18%
$ 213.9 million $ 11.57 million
Apr 29, 12 PM $ 0.507
-0.65%
$ 223.24 million $ 11.14 million
Apr 29, 11 AM $ 0.511
-2.20%
$ 224.7 million $ 11.01 million
Apr 29, 10 AM $ 0.522
+0.38%
$ 229.76 million $ 10.74 million
Apr 29, 9 AM $ 0.52
-1.21%
$ 228.9 million $ 10.66 million
Apr 29, 8 AM $ 0.527
-1.32%
$ 231.7 million $ 10.43 million
Apr 29, 7 AM $ 0.534
-0.33%
$ 234.8 million $ 10.38 million
Apr 29, 6 AM $ 0.535
-0.58%
$ 235.58 million $ 10.52 million
Apr 29, 5 AM $ 0.539
-0.95%
$ 236.98 million $ 10.43 million
Apr 29, 4 AM $ 0.544
+0.19%
$ 239.23 million $ 10.6 million
Apr 29, 3 AM $ 0.543
+0.16%
$ 238.77 million $ 10.43 million
Apr 29, 2 AM $ 0.542
+0.34%
$ 238.39 million $ 10.43 million
Apr 29, 1 AM $ 0.54
+1.14%
$ 237.58 million $ 10.41 million
Apr 29, 12 AM $ 0.534
+0.73%
$ 234.87 million $ 10.57 million
Apr 28, 11 PM $ 0.53
-0.31%
$ 233.25 million $ 10.48 million
Apr 28, 10 PM $ 0.532
+1.18%
$ 233.94 million $ 10.37 million
Apr 28, 9 PM $ 0.525
+0.23%
$ 231.2 million $ 10.58 million
Apr 28, 8 PM $ 0.524
+1.03%
$ 230.66 million $ 11.57 million
Apr 28, 7 PM $ 0.519
-0.86%
$ 228.41 million $ 12.62 million
Apr 28, 6 PM $ 0.524
-0.87%
$ 230.47 million $ 13.1 million
Apr 28, 5 PM $ 0.529
-0.74%
$ 232.55 million $ 13.01 million
Apr 28, 4 PM $ 0.532
-0.69%
$ 234.19 million $ 13.69 million
Apr 28, 3 PM $ 0.536
+1.62%
$ 235.81 million $ 13.9 million
Apr 28, 2 PM $ 0.527
-2.29%
$ 232.04 million $ 14.58 million
Apr 28, 1 PM $ 0.54
-1.03%
$ 237.5 million $ 14.35 million
Apr 28, 12 PM $ 0.545
+0.88%
$ 239.95 million $ 14.77 million
Apr 28, 11 AM $ 0.541
-0.61%
$ 237.95 million $ 14.94 million