Genius Historical Data

GENIUS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2 AM $ 0.633
+15.46%
$ 278.35 million $ 25.58 million
Apr 16, 1 AM $ 0.548
+2.54%
$ 241.28 million $ 23.23 million
Apr 16, 12 AM $ 0.535
+1.41%
$ 235.31 million $ 24.22 million
Apr 15, 11 PM $ 0.527
-5.28%
$ 232.06 million $ 25.06 million
Apr 15, 10 PM $ 0.557
+0.37%
$ 244.99 million $ 24.53 million
Apr 15, 9 PM $ 0.555
-0.79%
$ 244.09 million $ 20.42 million
Apr 15, 8 PM $ 0.559
+2.73%
$ 246.04 million $ 20.27 million
Apr 15, 7 PM $ 0.544
-1.92%
$ 239.58 million $ 19.91 million
Apr 15, 6 PM $ 0.555
+0.47%
$ 244.26 million $ 20.47 million
Apr 15, 5 PM $ 0.552
+7.45%
$ 243.03 million $ 20.09 million
Apr 15, 4 PM $ 0.514
+4.69%
$ 226.19 million $ 19.89 million
Apr 15, 3 PM $ 0.491
-0.07%
$ 216.06 million $ 20.04 million
Apr 15, 2 PM $ 0.491
-4.13%
$ 216.2 million $ 20.26 million
Apr 15, 1 PM $ 0.512
+1.72%
$ 225.5 million $ 20.43 million
Apr 15, 12 PM $ 0.504
-3.47%
$ 221.69 million $ 20.29 million
Apr 15, 11 AM $ 0.522
+0.83%
$ 229.66 million $ 21.05 million
Apr 15, 10 AM $ 0.517
-0.45%
$ 227.67 million $ 15.38 million
Apr 15, 9 AM $ 0.519
-6.38%
$ 228.51 million $ 16.34 million
Apr 15, 8 AM $ 0.555
-4.04%
$ 244.04 million $ 16.37 million
Apr 15, 7 AM $ 0.578
-3.70%
$ 254.38 million $ 16.36 million
Apr 15, 6 AM $ 0.6
+3.95%
$ 263.98 million $ 16.2 million
Apr 15, 5 AM $ 0.577
-3.21%
$ 253.95 million $ 16.4 million
Apr 15, 4 AM $ 0.596
-0.85%
$ 262.45 million $ 17.63 million
Apr 15, 3 AM $ 0.602
-11.16%
$ 264.7 million $ 17.56 million
Apr 15, 2 AM $ 0.677
-2.35%
$ 298.03 million $ 15.08 million
Apr 15, 1 AM $ 0.693
+6.09%
$ 304.94 million $ 17.11 million
Apr 15, 12 AM $ 0.653
+13.22%
$ 287.47 million $ 16.85 million
Apr 14, 11 PM $ 0.577
+3.36%
$ 253.88 million $ 16.92 million
Apr 14, 10 PM $ 0.558
-0.67%
$ 245.64 million $ 17.92 million
Apr 14, 9 PM $ 0.562
+0.17%
$ 247.29 million $ 21.6 million
Apr 14, 8 PM $ 0.561
+3.09%
$ 246.92 million $ 28.89 million
Apr 14, 7 PM $ 0.544
+6.15%
$ 239.51 million $ 30.46 million
Apr 14, 6 PM $ 0.513
+4.03%
$ 225.6 million $ 30.96 million
Apr 14, 5 PM $ 0.493
+4.90%
$ 216.75 million $ 33.32 million
Apr 14, 4 PM $ 0.47
-9.94%
$ 206.64 million $ 37.12 million
Apr 14, 3 PM $ 0.521
-0.19%
$ 229.46 million $ 50.19 million
Apr 14, 2 PM $ 0.523
-2.77%
$ 230.11 million $ 53.22 million
Apr 14, 1 PM $ 0.537
-0.39%
$ 236.49 million $ 52.49 million
Apr 14, 12 PM $ 0.54
-5.04%
$ 237.41 million $ 51.96 million
Apr 14, 11 AM $ 0.568
-0.04%
$ 250.01 million $ 50.51 million
Apr 14, 10 AM $ 0.568
+19.85%
$ 250.13 million $ 49.39 million
Apr 14, 9 AM $ 0.474
-5.20%
$ 208.65 million $ 36.59 million
Apr 14, 8 AM $ 0.5
+9.32%
$ 219.96 million $ 36.23 million
Apr 14, 7 AM $ 0.457
-3.81%
$ 201.23 million $ 36.99 million
Apr 14, 6 AM $ 0.475
-5.59%
$ -- $ 35.74 million
Apr 14, 5 AM $ 0.504
+6.80%
$ -- $ 35.47 million
Apr 14, 4 AM $ 0.472
-3.40%
$ -- $ 35.06 million
Apr 14, 3 AM $ 0.489
-1.30%
$ -- $ 34.76 million
Apr 14, 2 AM $ 0.496
-10.51%
$ -- $ 31.6 million
Apr 14, 1 AM $ 0.553
-7.65%
$ -- $ 31.17 million