Genius Historical Data

GENIUS Page 3
Download
Date Close Price change Market cap Trading volume
9:40 PM $ 0.55
-1.80%
$ 241.3 million $ 25.45 million
9:39 PM $ 0.56
-0.88%
$ 246.29 million $ 25.68 million
9:38 PM $ 0.565
-0.04%
$ 246.29 million $ 25.96 million
9:37 PM $ 0.565
-0.59%
$ 246.29 million $ 26.11 million
9:36 PM $ 0.568
-0.09%
$ 246.29 million $ 26.25 million
9:35 PM $ 0.568
+0.32%
$ 246.29 million $ 26.46 million
9:34 PM $ 0.567
+0.52%
$ 249.33 million $ 26.85 million
9:33 PM $ 0.564
+0.43%
$ 249.33 million $ 27.43 million
9:32 PM $ 0.561
+0.76%
$ 249.33 million $ 28.05 million
9:31 PM $ 0.557
-1.10%
$ 249.33 million $ 28.17 million
9:30 PM $ 0.563
-0.77%
$ 249.33 million $ 28.27 million
9:29 PM $ 0.569
-0.82%
$ 250.15 million $ 28.47 million
9:28 PM $ 0.573
-0.20%
$ 250.15 million $ 28.53 million
9:27 PM $ 0.577
+0.18%
$ 250.15 million $ 28.62 million
9:26 PM $ 0.576
-0.42%
$ 250.15 million $ 28.64 million
9:25 PM $ 0.578
-1.02%
$ 250.15 million $ 28.64 million
9:24 PM $ 0.584
+0.23%
$ 257.04 million $ 28.63 million
9:23 PM $ 0.583
+0.27%
$ 257.04 million $ 28.61 million
9:22 PM $ 0.582
-0.02%
$ 257.04 million $ 28.64 million
9:21 PM $ 0.582
-0.07%
$ 257.04 million $ 28.65 million
9:20 PM $ 0.582
+0.57%
$ 257.04 million $ 28.67 million
9:19 PM $ 0.578
-0.10%
$ 254.47 million $ 28.7 million
9:18 PM $ 0.579
+0.33%
$ 254.47 million $ 28.7 million
9:17 PM $ 0.577
-0.35%
$ 254.47 million $ 28.7 million
9:16 PM $ 0.579
+0.39%
$ 254.47 million $ 28.7 million
9:15 PM $ 0.577
+0.80%
$ 254.47 million $ 28.71 million
9:14 PM $ 0.572
-0.43%
$ 251.54 million $ 28.71 million
9:13 PM $ 0.573
+0.38%
$ 251.54 million $ 28.74 million
9:12 PM $ 0.571
+0.00%
$ 251.54 million $ 28.74 million
9:11 PM $ 0.571
+0.10%
$ 251.54 million $ 28.79 million
9:10 PM $ 0.57
+0.06%
$ 251.54 million $ 28.8 million
9:09 PM $ 0.57
+0.62%
$ 250.75 million $ 28.8 million
9:08 PM $ 0.566
+0.19%
$ 250.75 million $ 28.8 million
9:06 PM $ 0.567
+0.12%
$ 250.75 million $ 28.87 million
9:05 PM $ 0.566
+0.16%
$ 250.75 million $ 28.83 million
9:04 PM $ 0.565
+0.30%
$ 248.78 million $ 28.94 million
9:03 PM $ 0.564
-0.64%
$ 248.78 million $ 28.93 million
9:02 PM $ 0.567
+0.61%
$ 248.78 million $ 28.93 million
9:01 PM $ 0.564
+0.28%
$ 248.78 million $ 28.92 million
9:00 PM $ 0.562
+0.22%
$ 248.78 million $ 28.94 million
8:59 PM $ 0.561
+0.28%
$ 246.92 million $ 28.89 million
8:58 PM $ 0.56
-0.07%
$ 246.92 million $ 28.94 million
8:57 PM $ 0.56
+0.06%
$ 246.92 million $ 28.95 million
8:56 PM $ 0.56
+0.43%
$ 246.92 million $ 28.95 million
8:55 PM $ 0.557
+0.05%
$ 246.92 million $ 28.96 million
8:54 PM $ 0.557
+0.44%
$ 245.04 million $ 28.96 million
8:53 PM $ 0.554
+0.04%
$ 245.04 million $ 28.97 million
8:52 PM $ 0.554
+0.09%
$ 245.04 million $ 28.97 million
8:51 PM $ 0.554
+0.41%
$ 245.04 million $ 28.98 million
8:50 PM $ 0.551
-0.07%
$ 245.04 million $ 28.98 million