Genius Historical Data

GENIUS Page 27
Download
Date Close Price change Market cap Trading volume
Jun 1, 10 PM $ 0.447
+0.41%
$ 196.85 million $ 32.36 million
Jun 1, 9 PM $ 0.446
-0.41%
$ 196.08 million $ 32.53 million
Jun 1, 8 PM $ 0.447
-1.87%
$ 196.89 million $ 32.51 million
Jun 1, 7 PM $ 0.456
+0.54%
$ 200.54 million $ 32.69 million
Jun 1, 6 PM $ 0.453
+0.42%
$ 199.41 million $ 32.82 million
Jun 1, 5 PM $ 0.451
-0.44%
$ 198.58 million $ 33.19 million
Jun 1, 4 PM $ 0.454
+2.18%
$ 199.63 million $ 33.17 million
Jun 1, 3 PM $ 0.444
-1.28%
$ 195.36 million $ 33.2 million
Jun 1, 2 PM $ 0.45
+1.04%
$ 197.89 million $ 33.39 million
Jun 1, 1 PM $ 0.445
-0.33%
$ 195.87 million $ 33.69 million
Jun 1, 12 PM $ 0.447
+1.14%
$ 196.52 million $ 33.74 million
Jun 1, 11 AM $ 0.442
-1.85%
$ 194.33 million $ 33.08 million
Jun 1, 10 AM $ 0.45
-0.05%
$ 198 million $ 32.97 million
Jun 1, 9 AM $ 0.45
-0.79%
$ 198.14 million $ 33.59 million
Jun 1, 8 AM $ 0.454
+6.23%
$ 199.71 million $ 44.17 million
Jun 1, 7 AM $ 0.427
-3.10%
$ 188 million $ 48.83 million
Jun 1, 6 AM $ 0.441
+0.43%
$ 193.97 million $ 51.8 million
Jun 1, 5 AM $ 0.439
+0.34%
$ 193.17 million $ 56.55 million
Jun 1, 4 AM $ 0.438
+1.50%
$ 192.52 million $ 57.16 million
Jun 1, 3 AM $ 0.431
+1.89%
$ 189.72 million $ 57.29 million
Jun 1, 2 AM $ 0.423
-0.55%
$ 186.21 million $ 58.77 million
Jun 1, 1 AM $ 0.426
-4.97%
$ 187.27 million $ 59.4 million
Jun 1, 12 AM $ 0.448
-1.02%
$ 197.07 million $ 58.96 million
May 31, 11 PM $ 0.452
-0.24%
$ 199.1 million $ 59.78 million
May 31, 10 PM $ 0.454
-0.68%
$ 199.58 million $ 60.75 million
May 31, 9 PM $ 0.457
-0.05%
$ 200.95 million $ 63.29 million
May 31, 8 PM $ 0.457
-0.09%
$ 201.08 million $ 64.27 million
May 31, 7 PM $ 0.457
-0.47%
$ 201.26 million $ 64.72 million
May 31, 6 PM $ 0.46
-0.57%
$ 202.24 million $ 65.32 million
May 31, 5 PM $ 0.462
-1.25%
$ 203.43 million $ 66.16 million
May 31, 4 PM $ 0.468
+0.29%
$ 206.04 million $ 67.04 million
May 31, 3 PM $ 0.467
-0.16%
$ 205.48 million $ 67.62 million
May 31, 2 PM $ 0.468
+1.52%
$ 205.8 million $ 68.65 million
May 31, 1 PM $ 0.461
+1.34%
$ 202.7 million $ 68.55 million
May 31, 12 PM $ 0.455
-0.79%
$ 200.07 million $ 68.18 million
May 31, 11 AM $ 0.458
-0.05%
$ 201.68 million $ 68.82 million
May 31, 10 AM $ 0.459
-0.74%
$ 201.83 million $ 69.26 million
May 31, 9 AM $ 0.462
+1.59%
$ 203.34 million $ 71.25 million
May 31, 8 AM $ 0.455
-1.58%
$ 200.15 million $ 62.26 million
May 31, 7 AM $ 0.463
-3.99%
$ 203.52 million $ 58.27 million
May 31, 6 AM $ 0.482
+1.97%
$ 211.88 million $ 55.96 million
May 31, 5 AM $ 0.473
-0.69%
$ 208.16 million $ 52.12 million
May 31, 4 AM $ 0.476
-2.82%
$ 209.66 million $ 51.42 million
May 31, 3 AM $ 0.49
-0.66%
$ 215.8 million $ 52.73 million
May 31, 2 AM $ 0.494
+2.17%
$ 217.27 million $ 51.32 million
May 31, 1 AM $ 0.483
+0.88%
$ 212.69 million $ 49.85 million
May 31, 12 AM $ 0.476
-0.36%
$ 209.55 million $ 49.23 million
May 30, 11 PM $ 0.478
+1.21%
$ 210.32 million $ 49.37 million
May 30, 10 PM $ 0.472
-1.34%
$ 207.82 million $ 49.35 million
May 30, 9 PM $ 0.479
+3.60%
$ 210.59 million $ 47.61 million