Genius Historical Data

GENIUS Page 19
Download
Date Close Price change Market cap Trading volume
Apr 24, 8 AM $ 0.65
+0.09%
$ 285.84 million $ 29.54 million
Apr 24, 7 AM $ 0.649
-0.20%
$ 285.57 million $ 30.39 million
Apr 24, 6 AM $ 0.65
-1.42%
$ 286.22 million $ 31.56 million
Apr 24, 5 AM $ 0.66
-2.10%
$ 290.29 million $ 31.07 million
Apr 24, 4 AM $ 0.674
+0.13%
$ 296.49 million $ 30.7 million
Apr 24, 3 AM $ 0.673
-0.95%
$ 296.1 million $ 30.78 million
Apr 24, 2 AM $ 0.679
+1.40%
$ 298.95 million $ 31.25 million
Apr 24, 1 AM $ 0.67
-1.01%
$ 294.93 million $ 32.12 million
Apr 24, 12 AM $ 0.677
+1.48%
$ 297.95 million $ 32.21 million
Apr 23, 11 PM $ 0.667
+1.76%
$ 293.61 million $ 32.43 million
Apr 23, 10 PM $ 0.655
+2.21%
$ 288.33 million $ 32.89 million
Apr 23, 9 PM $ 0.641
-4.39%
$ 282.09 million $ 32.41 million
Apr 23, 8 PM $ 0.671
-5.26%
$ 295.23 million $ 31.26 million
Apr 23, 7 PM $ 0.708
-1.06%
$ 311.62 million $ 29.44 million
Apr 23, 6 PM $ 0.716
+3.90%
$ 315.03 million $ 28.26 million
Apr 23, 5 PM $ 0.689
-0.04%
$ 303.08 million $ 27.61 million
Apr 23, 4 PM $ 0.689
+1.23%
$ 303.11 million $ 27.48 million
Apr 23, 3 PM $ 0.68
-5.94%
$ 299.34 million $ 27.11 million
Apr 23, 2 PM $ 0.723
+1.32%
$ 318.25 million $ 25.46 million
Apr 23, 1 PM $ 0.714
+0.42%
$ 314.08 million $ 25.29 million
Apr 23, 12 PM $ 0.711
-0.69%
$ 312.76 million $ 24.8 million
Apr 23, 11 AM $ 0.716
+3.12%
$ 314.94 million $ 24.38 million
Apr 23, 10 AM $ 0.694
+0.58%
$ 305.42 million $ 23.86 million
Apr 23, 9 AM $ 0.69
+0.26%
$ 303.63 million $ 23.6 million
Apr 23, 8 AM $ 0.688
-5.13%
$ 302.74 million $ 23.45 million
Apr 23, 7 AM $ 0.725
+3.71%
$ 319 million $ 22.39 million
Apr 23, 6 AM $ 0.699
+1.77%
$ 307.59 million $ 21.3 million
Apr 23, 5 AM $ 0.687
+2.14%
$ 302.22 million $ 21.2 million
Apr 23, 4 AM $ 0.673
+0.31%
$ 295.9 million $ 20.95 million
Apr 23, 3 AM $ 0.67
-3.24%
$ 294.97 million $ 21.54 million
Apr 23, 2 AM $ 0.693
+5.70%
$ 304.9 million $ 20.67 million
Apr 23, 1 AM $ 0.656
-0.24%
$ 288.47 million $ 19.61 million
Apr 23, 12 AM $ 0.657
+1.56%
$ 289.17 million $ 19.33 million
Apr 22, 11 PM $ 0.647
+0.07%
$ 284.76 million $ 18.77 million
Apr 22, 10 PM $ 0.647
+3.67%
$ 284.57 million $ 17.94 million
Apr 22, 9 PM $ 0.624
+2.24%
$ 274.49 million $ 17.34 million
Apr 22, 8 PM $ 0.61
+1.40%
$ 268.49 million $ 17.3 million
Apr 22, 7 PM $ 0.602
-0.47%
$ 264.78 million $ 17.4 million
Apr 22, 6 PM $ 0.605
+2.43%
$ 266.02 million $ 17.82 million
Apr 22, 5 PM $ 0.59
-0.22%
$ 259.7 million $ 17.92 million
Apr 22, 4 PM $ 0.592
+0.70%
$ 260.3 million $ 17.92 million
Apr 22, 3 PM $ 0.588
-2.31%
$ 258.5 million $ 17.65 million
Apr 22, 2 PM $ 0.601
+0.82%
$ 264.64 million $ 17.47 million
Apr 22, 1 PM $ 0.597
-4.23%
$ 262.49 million $ 17.82 million
Apr 22, 12 PM $ 0.623
+0.92%
$ 274.07 million $ 17.25 million
Apr 22, 11 AM $ 0.617
+0.54%
$ 271.56 million $ 17.28 million
Apr 22, 10 AM $ 0.614
+1.27%
$ 270.01 million $ 17.31 million
Apr 22, 9 AM $ 0.606
+0.38%
$ 266.63 million $ 17.14 million
Apr 22, 8 AM $ 0.604
-1.92%
$ 265.78 million $ 16.82 million
Apr 22, 7 AM $ 0.616
-1.86%
$ 270.98 million $ 17.06 million