Genius Historical Data

GENIUS Page 18
Download
Date Close Price change Market cap Trading volume
Jun 20, 6 AM $ 0.393
+0.08%
$ 172.74 million $ 18.8 million
Jun 20, 5 AM $ 0.392
-1.23%
$ 172.6 million $ 19.15 million
Jun 20, 4 AM $ 0.397
+1.43%
$ 174.74 million $ 19.22 million
Jun 20, 3 AM $ 0.392
-0.70%
$ 172.28 million $ 19.14 million
Jun 20, 2 AM $ 0.394
+0.65%
$ 173.49 million $ 19.21 million
Jun 20, 1 AM $ 0.392
-0.31%
$ 172.37 million $ 19.36 million
Jun 20, 12 AM $ 0.393
-2.25%
$ 172.89 million $ 19.42 million
Jun 19, 11 PM $ 0.402
+1.45%
$ 176.88 million $ 19.21 million
Jun 19, 10 PM $ 0.396
-1.28%
$ 174.36 million $ 19.18 million
Jun 19, 9 PM $ 0.401
+0.72%
$ 176.63 million $ 19.31 million
Jun 19, 8 PM $ 0.399
-1.33%
$ 175.38 million $ 19.46 million
Jun 19, 7 PM $ 0.404
-2.61%
$ 177.73 million $ 19.35 million
Jun 19, 6 PM $ 0.414
-0.92%
$ 182.36 million $ 19.36 million
Jun 19, 5 PM $ 0.418
+2.33%
$ 184.06 million $ 19.49 million
Jun 19, 4 PM $ 0.409
-6.19%
$ 179.87 million $ 19.56 million
Jun 19, 3 PM $ 0.436
+3.06%
$ 191.75 million $ 19.58 million
Jun 19, 2 PM $ 0.423
+0.92%
$ 186.05 million $ 21.66 million
Jun 19, 1 PM $ 0.419
+1.22%
$ 184.36 million $ 21.41 million
Jun 19, 12 PM $ 0.414
+0.47%
$ 182.13 million $ 21.42 million
Jun 19, 11 AM $ 0.412
+0.80%
$ 181.26 million $ 21.12 million
Jun 19, 10 AM $ 0.409
+0.78%
$ 179.82 million $ 20.82 million
Jun 19, 9 AM $ 0.406
+0.65%
$ 178.43 million $ 20.99 million
Jun 19, 8 AM $ 0.403
+1.83%
$ 177.25 million $ 20.95 million
Jun 19, 7 AM $ 0.396
-1.48%
$ 174.05 million $ 21 million
Jun 19, 6 AM $ 0.402
+2.50%
$ 176.67 million $ 21.03 million
Jun 19, 5 AM $ 0.392
-0.72%
$ 172.36 million $ 20.86 million
Jun 19, 4 AM $ 0.395
+1.10%
$ 173.59 million $ 20.96 million
Jun 19, 3 AM $ 0.39
-1.76%
$ 171.69 million $ 21.39 million
Jun 19, 2 AM $ 0.397
-1.41%
$ 174.79 million $ 21.54 million
Jun 19, 1 AM $ 0.403
+1.01%
$ 177.29 million $ 22.13 million
Jun 19, 12 AM $ 0.399
+1.45%
$ 175.52 million $ 21.85 million
Jun 18, 11 PM $ 0.393
+2.71%
$ 173 million $ 22.05 million
Jun 18, 10 PM $ 0.383
-2.83%
$ 168.45 million $ 22.08 million
Jun 18, 9 PM $ 0.394
+1.40%
$ 173.39 million $ 21.88 million
Jun 18, 8 PM $ 0.389
-0.35%
$ 171 million $ 21.64 million
Jun 18, 7 PM $ 0.39
+0.34%
$ 171.61 million $ 21.61 million
Jun 18, 6 PM $ 0.389
+2.03%
$ 171.03 million $ 21.68 million
Jun 18, 5 PM $ 0.381
+1.46%
$ 167.7 million $ 21.7 million
Jun 18, 4 PM $ 0.376
+4.14%
$ 165.3 million $ 21.35 million
Jun 18, 3 PM $ 0.361
-9.46%
$ 158.73 million $ 20.74 million
Jun 18, 2 PM $ 0.399
-0.10%
$ 175.37 million $ 17.74 million
Jun 18, 1 PM $ 0.399
-1.05%
$ 175.55 million $ 17.38 million
Jun 18, 12 PM $ 0.403
+0.44%
$ 177.42 million $ 17.05 million
Jun 18, 11 AM $ 0.401
-1.37%
$ 176.62 million $ 17.16 million
Jun 18, 10 AM $ 0.407
-1.17%
$ 179.08 million $ 17.12 million
Jun 18, 9 AM $ 0.412
+0.49%
$ 181.21 million $ 16.45 million
Jun 18, 8 AM $ 0.41
+1.79%
$ 180.33 million $ 16.57 million
Jun 18, 7 AM $ 0.403
-0.70%
$ 177.16 million $ 16.92 million
Jun 18, 6 AM $ 0.406
+0.93%
$ 178.43 million $ 17.08 million
Jun 18, 5 AM $ 0.402
+0.26%
$ 176.79 million $ 17.11 million