Genius Historical Data

GENIUS Page 28
Download
Date Close Price change Market cap Trading volume
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
May 30, 8 PM $ 0.462
+0.33%
$ 203.28 million $ 47.33 million
May 30, 7 PM $ 0.46
+1.84%
$ 202.6 million $ 48.76 million
May 30, 6 PM $ 0.452
+0.94%
$ 198.96 million $ 50.04 million
May 30, 5 PM $ 0.448
-0.46%
$ 197.1 million $ 50.75 million
May 30, 4 PM $ 0.45
-0.15%
$ 198.03 million $ 52.19 million
May 30, 3 PM $ 0.451
+0.62%
$ 198.32 million $ 55 million
May 30, 2 PM $ 0.448
-0.54%
$ 197.09 million $ 59.15 million
May 30, 1 PM $ 0.45
+0.57%
$ 198.14 million $ 64.29 million
May 30, 12 PM $ 0.448
-1.62%
$ 197.02 million $ 67.5 million
May 30, 11 AM $ 0.455
-0.53%
$ 200.27 million $ 70.56 million
May 30, 10 AM $ 0.458
+2.72%
$ 201.35 million $ 74.71 million
May 30, 9 AM $ 0.446
-2.33%
$ 196.03 million $ 79.45 million
May 30, 8 AM $ 0.456
+1.15%
$ 200.71 million $ 129.24 million
May 30, 7 AM $ 0.45
-1.92%
$ 198.19 million $ 195.06 million
May 30, 6 AM $ 0.459
+0.25%
$ 202.1 million $ 248.55 million
May 30, 5 AM $ 0.458
+1.55%
$ 201.51 million $ 291.58 million
May 30, 4 AM $ 0.451
-0.12%
$ 198.45 million $ 313.02 million
May 30, 3 AM $ 0.451
-0.43%
$ 198.59 million $ 319.89 million
May 30, 2 AM $ 0.453
+0.59%
$ 199.5 million $ 329.93 million
May 30, 1 AM $ 0.451
+0.17%
$ 198.33 million $ 339.55 million
May 30, 12 AM $ 0.45
-0.89%
$ 198 million $ 351.56 million
May 29, 11 PM $ 0.454
-1.54%
$ 199.58 million $ 357.87 million
May 29, 10 PM $ 0.461
-1.53%
$ 202.65 million $ 359.82 million
May 29, 9 PM $ 0.468
-1.15%
$ 205.79 million $ 359.85 million
May 29, 8 PM $ 0.473
-0.83%
$ 208.16 million $ 360.72 million
May 29, 7 PM $ 0.477
+0.82%
$ 209.84 million $ 359.89 million
May 29, 6 PM $ 0.473
+2.49%
$ 208.13 million $ 359.19 million
May 29, 5 PM $ 0.462
-2.05%
$ 203.11 million $ 358.57 million
May 29, 4 PM $ 0.471
-3.86%
$ 207.41 million $ 358.71 million
May 29, 3 PM $ 0.491
+8.29%
$ 215.96 million $ 359.1 million
May 29, 2 PM $ 0.453
-5.04%
$ 199.24 million $ 356.95 million
May 29, 1 PM $ 0.477
+1.46%
$ 209.87 million $ 355.32 million
May 29, 12 PM $ 0.47
-4.22%
$ 206.81 million $ 354.33 million
May 29, 11 AM $ 0.491
-6.08%
$ 215.93 million $ 354.27 million
May 29, 10 AM $ 0.523
-7.92%
$ 229.95 million $ 355.82 million
May 29, 9 AM $ 0.568
-3.33%
$ 249.72 million $ 359.3 million
May 29, 8 AM $ 0.587
+1.35%
$ 258.37 million $ 316.44 million
May 29, 7 AM $ 0.579
-1.87%
$ 254.9 million $ 259 million
May 29, 6 AM $ 0.59
+3.16%
$ 259.76 million $ 212.57 million
May 29, 5 AM $ 0.572
-4.38%
$ 251.86 million $ 174.45 million
May 29, 4 AM $ 0.599
+0.52%
$ 263.39 million $ 160.72 million
May 29, 3 AM $ 0.595
-3.24%
$ 261.96 million $ 158.89 million
May 29, 2 AM $ 0.615
-3.23%
$ 270.68 million $ 159.47 million
May 29, 1 AM $ 0.636
-0.49%
$ 279.74 million $ 159.22 million
May 29, 12 AM $ 0.639
+1.55%
$ 281.11 million $ 149.91 million
May 28, 11 PM $ 0.629
+0.50%
$ 276.82 million $ 146.26 million
May 28, 10 PM $ 0.626
-2.39%
$ 275.47 million $ 147.03 million
May 28, 9 PM $ 0.641
+0.06%
$ 282.22 million $ 150.27 million