Genius Historical Data

GENIUS Page 20
Download
Date Close Price change Market cap Trading volume
Apr 22, 6 AM $ 0.628
+1.70%
$ 276.1 million $ 17.36 million
Apr 22, 5 AM $ 0.617
-0.66%
$ 271.49 million $ 19.79 million
Apr 22, 4 AM $ 0.621
+4.66%
$ 273.3 million $ 19.96 million
Apr 22, 3 AM $ 0.593
+1.21%
$ 261.14 million $ 22.54 million
Apr 22, 2 AM $ 0.586
+1.14%
$ 257.99 million $ 27.2 million
Apr 22, 1 AM $ 0.58
+0.34%
$ 255.08 million $ 27.47 million
Apr 22, 12 AM $ 0.578
-0.10%
$ 254.22 million $ 28.02 million
Apr 21, 11 PM $ 0.578
+0.39%
$ 254.47 million $ 27.9 million
Apr 21, 10 PM $ 0.576
+0.01%
$ 253.49 million $ 28.05 million
Apr 21, 9 PM $ 0.576
-0.20%
$ 253.47 million $ 29.1 million
Apr 21, 8 PM $ 0.577
+3.22%
$ 254 million $ 29.23 million
Apr 21, 7 PM $ 0.559
-2.90%
$ 246.04 million $ 29.3 million
Apr 21, 6 PM $ 0.576
-0.19%
$ 253.4 million $ 28.94 million
Apr 21, 5 PM $ 0.577
-2.31%
$ 253.92 million $ 28.79 million
Apr 21, 4 PM $ 0.591
+0.23%
$ 259.94 million $ 28.6 million
Apr 21, 3 PM $ 0.589
+0.03%
$ 259.34 million $ 28.56 million
Apr 21, 2 PM $ 0.589
+2.52%
$ 259.32 million $ 29.38 million
Apr 21, 1 PM $ 0.575
+1.10%
$ 252.99 million $ 29.06 million
Apr 21, 12 PM $ 0.569
+0.18%
$ 250.24 million $ 29.1 million
Apr 21, 11 AM $ 0.568
-0.97%
$ 249.78 million $ 28.86 million
Apr 21, 10 AM $ 0.573
-2.15%
$ 252.3 million $ 28.61 million
Apr 21, 9 AM $ 0.586
+0.33%
$ 257.74 million $ 28.63 million
Apr 21, 8 AM $ 0.584
-3.43%
$ 256.87 million $ 29.03 million
Apr 21, 7 AM $ 0.604
-1.53%
$ 265.87 million $ 28.98 million
Apr 21, 6 AM $ 0.614
+4.45%
$ 270 million $ 28.58 million
Apr 21, 5 AM $ 0.588
+2.66%
$ 258.5 million $ 25.82 million
Apr 21, 4 AM $ 0.572
+3.05%
$ 251.79 million $ 25.53 million
Apr 21, 3 AM $ 0.555
+0.43%
$ 244.31 million $ 22.46 million
Apr 21, 2 AM $ 0.553
+0.07%
$ 243.26 million $ 18.04 million
Apr 21, 1 AM $ 0.552
-3.48%
$ 243.08 million $ 18.01 million
Apr 21, 12 AM $ 0.572
+2.77%
$ 251.84 million $ 17.66 million
Apr 20, 11 PM $ 0.557
-1.56%
$ 245.06 million $ 17.85 million
Apr 20, 10 PM $ 0.566
-1.31%
$ 248.95 million $ 18.1 million
Apr 20, 9 PM $ 0.573
-1.16%
$ 252.26 million $ 17.83 million
Apr 20, 8 PM $ 0.58
+0.57%
$ 255.22 million $ 17.84 million
Apr 20, 7 PM $ 0.577
-0.54%
$ 253.78 million $ 17.75 million
Apr 20, 6 PM $ 0.58
-1.03%
$ 255.21 million $ 18.04 million
Apr 20, 5 PM $ 0.586
-0.17%
$ 257.88 million $ 18.36 million
Apr 20, 4 PM $ 0.587
+0.17%
$ 258.31 million $ 18.66 million
Apr 20, 3 PM $ 0.586
+0.90%
$ 257.88 million $ 19.01 million
Apr 20, 2 PM $ 0.581
-4.45%
$ 255.57 million $ 18.52 million
Apr 20, 1 PM $ 0.608
-0.38%
$ 267.48 million $ 19.46 million
Apr 20, 12 PM $ 0.61
-0.48%
$ 268.28 million $ 20.28 million
Apr 20, 11 AM $ 0.613
-0.62%
$ 269.58 million $ 21.02 million
Apr 20, 10 AM $ 0.617
-1.27%
$ 271.27 million $ 23.4 million
Apr 20, 9 AM $ 0.624
-1.46%
$ 274.76 million $ 25.01 million
Apr 20, 8 AM $ 0.634
+3.64%
$ 278.81 million $ 40.45 million
Apr 20, 7 AM $ 0.611
-2.10%
$ 268.99 million $ 48.86 million
Apr 20, 6 AM $ 0.624
+0.41%
$ 274.77 million $ 54.02 million
Apr 20, 5 AM $ 0.622
+0.34%
$ 273.66 million $ 57.2 million