Genius Historical Data

GENIUS Page 17
Download
Date Close Price change Market cap Trading volume
Apr 28, 11 AM $ 0.541
-0.61%
$ 237.95 million $ 14.94 million
Apr 28, 10 AM $ 0.544
+0.50%
$ 239.41 million $ 15.16 million
Apr 28, 9 AM $ 0.541
-0.61%
$ 238.21 million $ 15.55 million
Apr 28, 8 AM $ 0.545
-1.24%
$ 239.6 million $ 15.54 million
Apr 28, 7 AM $ 0.551
-0.59%
$ 242.63 million $ 15.54 million
Apr 28, 6 AM $ 0.555
-0.67%
$ 244.08 million $ 15.38 million
Apr 28, 5 AM $ 0.559
-0.77%
$ 245.75 million $ 15.43 million
Apr 28, 4 AM $ 0.563
+0.38%
$ 247.63 million $ 15.51 million
Apr 28, 3 AM $ 0.561
-0.76%
$ 246.69 million $ 15.76 million
Apr 28, 2 AM $ 0.565
+0.04%
$ 248.56 million $ 15.86 million
Apr 28, 1 AM $ 0.565
+0.04%
$ 248.47 million $ 15.96 million
Apr 28, 12 AM $ 0.564
-0.01%
$ 248.37 million $ 15.89 million
Apr 27, 11 PM $ 0.565
+0.26%
$ 248.4 million $ 16.16 million
Apr 27, 10 PM $ 0.563
+0.85%
$ 247.76 million $ 16.53 million
Apr 27, 9 PM $ 0.558
-0.49%
$ 245.68 million $ 16.34 million
Apr 27, 8 PM $ 0.561
-1.04%
$ 246.92 million $ 15.51 million
Apr 27, 7 PM $ 0.567
+0.65%
$ 249.43 million $ 14.32 million
Apr 27, 6 PM $ 0.563
-0.54%
$ 247.76 million $ 13.73 million
Apr 27, 5 PM $ 0.566
+3.14%
$ 249.12 million $ 14.01 million
Apr 27, 4 PM $ 0.549
-0.10%
$ 241.53 million $ 13.29 million
Apr 27, 3 PM $ 0.549
-2.10%
$ 241.75 million $ 13.19 million
Apr 27, 2 PM $ 0.561
-1.16%
$ 247.03 million $ 12.6 million
Apr 27, 1 PM $ 0.568
+0.18%
$ 249.93 million $ 12.58 million
Apr 27, 12 PM $ 0.567
-0.96%
$ 249.51 million $ 12.58 million
Apr 27, 11 AM $ 0.572
-0.55%
$ 251.87 million $ 12.31 million
Apr 27, 10 AM $ 0.576
+0.83%
$ 253.25 million $ 12.17 million
Apr 27, 9 AM $ 0.571
-2.84%
$ 251.18 million $ 11.71 million
Apr 27, 8 AM $ 0.588
+1.41%
$ 258.52 million $ 11.8 million
Apr 27, 7 AM $ 0.579
-0.09%
$ 254.94 million $ 12.07 million
Apr 27, 6 AM $ 0.58
+0.38%
$ 255.18 million $ 11.94 million
Apr 27, 5 AM $ 0.578
-2.56%
$ 254.21 million $ 11.87 million
Apr 27, 4 AM $ 0.593
+0.62%
$ 260.88 million $ 11.56 million
Apr 27, 3 AM $ 0.589
-0.41%
$ 259.28 million $ 11.46 million
Apr 27, 2 AM $ 0.592
-0.05%
$ 260.36 million $ 11.51 million
Apr 27, 1 AM $ 0.592
+0.17%
$ 260.5 million $ 11.54 million
Apr 27, 12 AM $ 0.591
+0.76%
$ 260.06 million $ 11.67 million
Apr 26, 11 PM $ 0.587
+1.31%
$ 258.1 million $ 11.66 million
Apr 26, 10 PM $ 0.579
-0.42%
$ 254.78 million $ 11.55 million
Apr 26, 9 PM $ 0.581
+0.27%
$ 255.86 million $ 11.63 million
Apr 26, 8 PM $ 0.58
+0.06%
$ 255.16 million $ 11.7 million
Apr 26, 7 PM $ 0.58
+0.18%
$ 255.02 million $ 12.01 million
Apr 26, 6 PM $ 0.579
+1.73%
$ 254.55 million $ 12.26 million
Apr 26, 5 PM $ 0.569
+0.17%
$ 250.23 million $ 12.35 million
Apr 26, 4 PM $ 0.568
-1.31%
$ 249.81 million $ 12.28 million
Apr 26, 3 PM $ 0.575
-0.52%
$ 253.12 million $ 12.32 million
Apr 26, 2 PM $ 0.578
-0.60%
$ 254.45 million $ 12.31 million
Apr 26, 1 PM $ 0.582
+1.51%
$ 256 million $ 12.49 million
Apr 26, 12 PM $ 0.573
+0.14%
$ 252.18 million $ 12.12 million
Apr 26, 11 AM $ 0.572
+0.64%
$ 251.83 million $ 12.53 million
Apr 26, 10 AM $ 0.569
-0.78%
$ 250.24 million $ 12.68 million