Genius Historical Data

GENIUS Page 5
Download
Date Close Price change Market cap Trading volume
May 23, 3 AM $ 0.63
+0.17%
$ 277.17 million $ 62.44 million
May 23, 2 AM $ 0.629
+4.25%
$ 276.78 million $ 62.04 million
May 23, 1 AM $ 0.603
-1.58%
$ 265.5 million $ 61.38 million
May 23, 12 AM $ 0.613
-2.00%
$ 269.84 million $ 60.4 million
May 22, 11 PM $ 0.626
-1.75%
$ 275.32 million $ 59.35 million
May 22, 10 PM $ 0.637
+0.72%
$ 280.23 million $ 58.21 million
May 22, 9 PM $ 0.632
+2.71%
$ 278.25 million $ 57.74 million
May 22, 8 PM $ 0.616
-4.30%
$ 270.89 million $ 56.8 million
May 22, 7 PM $ 0.643
-0.74%
$ 283.08 million $ 55.67 million
May 22, 6 PM $ 0.648
+1.41%
$ 285.19 million $ 54.08 million
May 22, 5 PM $ 0.64
-5.12%
$ 281.45 million $ 52.33 million
May 22, 4 PM $ 0.674
+6.45%
$ 296.62 million $ 50.32 million
May 22, 3 PM $ 0.633
-2.12%
$ 278.51 million $ 46.44 million
May 22, 2 PM $ 0.647
+2.66%
$ 284.85 million $ 43.65 million
May 22, 1 PM $ 0.631
+8.59%
$ 277.46 million $ 40.81 million
May 22, 12 PM $ 0.581
-3.10%
$ 255.47 million $ 36.23 million
May 22, 11 AM $ 0.598
+1.58%
$ 263.33 million $ 26.87 million
May 22, 10 AM $ 0.589
+1.19%
$ 259.25 million $ 24.82 million
May 22, 9 AM $ 0.582
+1.63%
$ 256.3 million $ 22.86 million
May 22, 8 AM $ 0.574
+4.32%
$ 252.35 million $ 20.28 million
May 22, 7 AM $ 0.55
+25.60%
$ 241.98 million $ 15.91 million
May 22, 6 AM $ 0.438
-0.06%
$ 192.65 million $ 9.08 million
May 22, 5 AM $ 0.438
-0.14%
$ 192.77 million $ 9.24 million
May 22, 4 AM $ 0.439
-2.43%
$ 193.02 million $ 9.37 million
May 22, 3 AM $ 0.45
+0.08%
$ 197.84 million $ 9.46 million
May 22, 2 AM $ 0.449
+1.62%
$ 197.68 million $ 9.55 million
May 22, 1 AM $ 0.442
+0.18%
$ 194.52 million $ 9.68 million
May 22, 12 AM $ 0.441
-0.34%
$ 194.17 million $ 9.89 million
May 21, 11 PM $ 0.443
+0.90%
$ 194.84 million $ 10.02 million
May 21, 10 PM $ 0.439
-0.88%
$ 193.11 million $ 10.24 million
May 21, 9 PM $ 0.443
+0.05%
$ 194.81 million $ 10.35 million
May 21, 8 PM $ 0.443
+1.12%
$ 194.71 million $ 10.46 million
May 21, 7 PM $ 0.437
+0.52%
$ 192.48 million $ 10.32 million
May 21, 6 PM $ 0.435
-0.99%
$ 191.49 million $ 10.29 million
May 21, 5 PM $ 0.44
+0.61%
$ 193.4 million $ 10.32 million
May 21, 4 PM $ 0.437
-1.39%
$ 192.24 million $ 10.23 million
May 21, 3 PM $ 0.443
+0.98%
$ 194.95 million $ 10.35 million
May 21, 2 PM $ 0.439
+0.61%
$ 193.05 million $ 10.61 million
May 21, 1 PM $ 0.436
-0.06%
$ 191.89 million $ 10.76 million
May 21, 12 PM $ 0.436
+1.12%
$ 192 million $ 10.89 million
May 21, 11 AM $ 0.432
+0.34%
$ 189.87 million $ 11.05 million
May 21, 10 AM $ 0.43
-2.13%
$ 189.24 million $ 11.31 million
May 21, 9 AM $ 0.439
+0.12%
$ 193.36 million $ 11.57 million
May 21, 8 AM $ 0.439
-0.85%
$ 193.12 million $ 11.65 million
May 21, 7 AM $ 0.443
-1.13%
$ 194.77 million $ 11.66 million
May 21, 6 AM $ 0.448
+0.31%
$ 196.99 million $ 12.01 million
May 21, 5 AM $ 0.446
-1.15%
$ 196.36 million $ 12.02 million
May 21, 4 AM $ 0.451
-2.19%
$ 198.64 million $ 12.26 million
May 21, 3 AM $ 0.462
+2.55%
$ 203.07 million $ 12.3 million
May 21, 2 AM $ 0.45
-0.04%
$ 198.02 million $ 12.39 million