GenomesDAO Historical Data

GENE Page 7
Download
Date Close Price change Market cap Trading volume
Mar 5, 2024 $ 0.0246
-1.81%
$ 24.6 million $ 375,346
Mar 4, 2024 $ 0.0256
-6.30%
$ 25.55 million $ 403,465
Mar 3, 2024 $ 0.0273
-27.98%
$ 27.27 million $ 456,942
Mar 2, 2024 $ 0.0266
-1.18%
$ 26.6 million $ 189,614
Mar 1, 2024 $ 0.0269
+9.93%
$ 26.91 million $ 261,880
Feb 29, 2024 $ 0.0245
-11.70%
$ 24.51 million $ 239,662
Feb 28, 2024 $ 0.0286
+21.18%
$ 28.57 million $ 446,947
Feb 27, 2024 $ 0.0236
+22.20%
$ 23.57 million $ 521,549
Feb 26, 2024 $ 0.0193
-9.35%
$ 19.3 million $ 270,156
Feb 25, 2024 $ 0.0213
-2.02%
$ 21.3 million $ 205,162
Feb 24, 2024 $ 0.0217
+3.60%
$ 21.73 million $ 268,149
Feb 23, 2024 $ 0.0206
-10.02%
$ 20.6 million $ 410,421
Feb 22, 2024 $ 0.0229
+35.30%
$ 22.89 million $ 543,268
Feb 21, 2024 $ 0.0169
-5.99%
$ 16.93 million $ 13,996
Feb 20, 2024 $ 0.018
-9.66%
$ 18.01 million $ 221,357
Feb 19, 2024 $ 0.0199
-9.94%
$ 19.93 million $ 193,319
Feb 18, 2024 $ 0.0221
+3.75%
$ 22.11 million $ 78,378
Feb 17, 2024 $ 0.0213
+6.95%
$ 21.32 million $ 107,909
Feb 16, 2024 $ 0.0199
-4.02%
$ 19.93 million $ 383,399
Feb 15, 2024 $ 0.0208
+10.10%
$ 20.76 million $ 93,033
Feb 14, 2024 $ 0.0188
+22.77%
$ 18.8 million $ 75,566
Feb 13, 2024 $ 0.0153
-10.78%
$ 15.31 million $ 64,066
Feb 12, 2024 $ 0.0172
+17.00%
$ 17.16 million $ 270,017
Feb 11, 2024 $ 0.0147
+0.78%
$ 14.66 million $ 26,832
Feb 10, 2024 $ 0.0145
-1.72%
$ 14.54 million $ 37,605
Feb 9, 2024 $ 0.0153
+8.80%
$ 15.25 million $ 93,159
Feb 8, 2024 $ 0.014
-5.68%
$ 14.02 million $ 12,150
Feb 7, 2024 $ 0.0149
+1.64%
$ 14.91 million $ 165,198
Feb 6, 2024 $ 0.0147
-7.70%
$ 14.67 million $ 78,133
Feb 5, 2024 $ 0.0159
-10.77%
$ 15.89 million $ 30,380
Feb 4, 2024 $ 0.0178
+13.25%
$ 17.81 million $ 129,343
Feb 3, 2024 $ 0.0157
+8.78%
$ 15.73 million $ 167,559
Feb 2, 2024 $ 0.0145
+2.54%
$ 14.45 million $ 139,104
Feb 1, 2024 $ 0.0141
-1.36%
$ 14.09 million $ 90,836
Jan 31, 2024 $ 0.0145
-9.16%
$ 14.46 million $ 165,878
Jan 30, 2024 $ 0.0159
-8.03%
$ 15.91 million $ 50,987
Jan 29, 2024 $ 0.0173
-3.42%
$ 17.3 million $ 20,350
Jan 28, 2024 $ 0.0539
+0.07%
$ 53.91 million $ 101,816
Jan 27, 2024 $ 0.0539
+217.87%
$ 53.88 million $ 101,767
Jan 26, 2024 $ 0.0163
-3.42%
$ 16.29 million $ 90,360
Jan 25, 2024 $ 0.0169
-4.16%
$ 16.87 million $ 59,593
Jan 24, 2024 $ 0.0173
+0.99%
$ 17.31 million $ 18,362
Jan 23, 2024 $ 0.0171
-5.13%
$ 17.14 million $ 87,274
Jan 22, 2024 $ 0.0181
-11.92%
$ 18.06 million $ 154,901
Jan 21, 2024 $ 0.0205
+1.61%
$ 20.52 million $ 146,310
Jan 20, 2024 $ 0.0202
+0.69%
$ 20.15 million $ 105,710
Jan 19, 2024 $ 0.02
-4.72%
$ 20.01 million $ 89,279
Jan 18, 2024 $ 0.021
-5.92%
$ 21 million $ 194,246
Jan 17, 2024 $ 0.0223
-0.24%
$ 22.31 million $ 183,668
Jan 16, 2024 $ 0.0228
+2.40%
$ 22.79 million $ 126,180