Genius Historical Data

GENIUS Page 21
Download
Date Close Price change Market cap Trading volume
Apr 20, 5 AM $ 0.622
+0.34%
$ 273.66 million $ 57.2 million
Apr 20, 4 AM $ 0.62
-0.78%
$ 272.74 million $ 61.58 million
Apr 20, 3 AM $ 0.625
-3.44%
$ 274.9 million $ 64.36 million
Apr 20, 2 AM $ 0.647
-1.23%
$ 284.7 million $ 67.6 million
Apr 20, 1 AM $ 0.655
+0.80%
$ 288.23 million $ 81.09 million
Apr 20, 12 AM $ 0.65
+0.04%
$ 285.95 million $ 93.79 million
Apr 19, 11 PM $ 0.65
+4.15%
$ 285.85 million $ 104.34 million
Apr 19, 10 PM $ 0.624
-1.87%
$ 274.45 million $ 109.6 million
Apr 19, 9 PM $ 0.636
+1.00%
$ 279.69 million $ 111.75 million
Apr 19, 8 PM $ 0.629
-0.91%
$ 276.93 million $ 114.88 million
Apr 19, 7 PM $ 0.635
+0.17%
$ 279.46 million $ 122.31 million
Apr 19, 6 PM $ 0.634
+1.46%
$ 278.99 million $ 132.9 million
Apr 19, 5 PM $ 0.625
-0.85%
$ 274.97 million $ 149.95 million
Apr 19, 4 PM $ 0.63
+1.45%
$ 277.33 million $ 156.48 million
Apr 19, 3 PM $ 0.621
-4.26%
$ 273.4 million $ 160.93 million
Apr 19, 2 PM $ 0.648
+0.61%
$ 285.19 million $ 166.66 million
Apr 19, 1 PM $ 0.644
+9.64%
$ 283.42 million $ 170.87 million
Apr 19, 12 PM $ 0.587
-4.10%
$ 258.5 million $ 174.6 million
Apr 19, 11 AM $ 0.613
+17.42%
$ 269.55 million $ 180.68 million
Apr 19, 10 AM $ 0.522
-11.34%
$ 229.6 million $ 183.37 million
Apr 19, 9 AM $ 0.588
-6.58%
$ 258.77 million $ 184.3 million
Apr 19, 8 AM $ 0.629
+0.01%
$ 276.95 million $ 169.71 million
Apr 19, 7 AM $ 0.629
-1.38%
$ 276.77 million $ 163.73 million
Apr 19, 6 AM $ 0.638
-0.94%
$ 280.64 million $ 161.84 million
Apr 19, 5 AM $ 0.644
-3.89%
$ 283.3 million $ 167.59 million
Apr 19, 4 AM $ 0.67
-0.29%
$ 294.81 million $ 163.74 million
Apr 19, 3 AM $ 0.671
+1.53%
$ 295.44 million $ 161.08 million
Apr 19, 2 AM $ 0.661
-6.64%
$ 290.93 million $ 157.38 million
Apr 19, 1 AM $ 0.709
-0.91%
$ 311.75 million $ 144.94 million
Apr 19, 12 AM $ 0.715
-4.06%
$ 314.51 million $ 134.67 million
Apr 18, 11 PM $ 0.745
-3.39%
$ 327.98 million $ 125.11 million
Apr 18, 10 PM $ 0.771
+1.26%
$ 339.25 million $ 121.04 million
Apr 18, 9 PM $ 0.761
+9.06%
$ 334.76 million $ 118.73 million
Apr 18, 8 PM $ 0.698
-2.15%
$ 307.03 million $ 117.55 million
Apr 18, 7 PM $ 0.713
-4.13%
$ 313.75 million $ 113.11 million
Apr 18, 6 PM $ 0.744
-10.07%
$ 327.15 million $ 102.78 million
Apr 18, 5 PM $ 0.827
-3.29%
$ 363.76 million $ 85.72 million
Apr 18, 4 PM $ 0.855
+2.42%
$ 376.05 million $ 79.71 million
Apr 18, 3 PM $ 0.834
+2.75%
$ 367.15 million $ 75.57 million
Apr 18, 2 PM $ 0.812
+3.63%
$ 357.32 million $ 70.55 million
Apr 18, 1 PM $ 0.784
-3.95%
$ 344.88 million $ 66.54 million
Apr 18, 12 PM $ 0.816
-2.99%
$ 359.06 million $ 61.96 million
Apr 18, 11 AM $ 0.841
-7.76%
$ 370.14 million $ 55.4 million
Apr 18, 10 AM $ 0.912
+14.66%
$ 401.32 million $ 51.07 million
Apr 18, 9 AM $ 0.795
-4.39%
$ 349.86 million $ 49.89 million
Apr 18, 8 AM $ 0.832
-4.68%
$ 365.92 million $ 50.06 million
Apr 18, 7 AM $ 0.872
-4.56%
$ 383.87 million $ 48.02 million
Apr 18, 6 AM $ 0.914
+27.39%
$ 402.04 million $ 45.68 million
Apr 18, 5 AM $ 0.717
+3.66%
$ 315.61 million $ 36.29 million
Apr 18, 4 AM $ 0.692
+0.49%
$ 304.38 million $ 36.48 million