Genopets Historical Data

GENE Page 10
Download
Date Close Price change Market cap Trading volume
Mar 3, 2025 $0.112
-2.76%
$-- $77,414
Mar 1, 2025 $0.138
+0.00%
$-- $2,261
Feb 27, 2025 $0.0942
+0.00%
$-- $49
Feb 24, 2025 $0.111
+2.82%
$-- $44,943
Feb 22, 2025 $0.118
+0.00%
$-- $105
Feb 20, 2025 $0.197
-11.92%
$-- $0
Feb 19, 2025 $0.223
+8.29%
$81.11 million $3
Feb 18, 2025 $0.217
-28.46%
$78.72 million $138
Feb 17, 2025 $0.332
+133.78%
$120.66 million $71
Feb 16, 2025 $0.147
-6.41%
$53.33 million $6
Feb 15, 2025 $0.167
-3.15%
$60.51 million $31
Feb 14, 2025 $0.169
-2.59%
$61.39 million $3
Feb 13, 2025 $0.18
+20.55%
$65.29 million $6
Feb 12, 2025 $0.148
-0.29%
$53.61 million $13
Feb 11, 2025 $0.153
-1.66%
$55.45 million $1
Feb 10, 2025 $0.152
-0.68%
$55.24 million $55,441
Feb 9, 2025 $0.151
-3.15%
$54.86 million $38
Feb 8, 2025 $0.15
+10.86%
$54.32 million $5
Feb 7, 2025 $0.134
-11.87%
$48.69 million $1
Feb 6, 2025 $0.174
+28.81%
$63.16 million $9
Feb 5, 2025 $0.137
-18.71%
$49.62 million $34
Feb 4, 2025 $0.166
-11.73%
$60.22 million $63
Feb 3, 2025 $0.188
-27.62%
$68.23 million $5,053
Feb 2, 2025 $0.259
-27.91%
$94.26 million $976
Feb 1, 2025 $0.36
+25.52%
$130.74 million $580
Jan 31, 2025 $0.287
+13.40%
$104.16 million $343
Jan 30, 2025 $0.253
+2.60%
$92.03 million $84
Jan 29, 2025 $0.247
-8.87%
$89.69 million $299
Jan 28, 2025 $0.271
-1.64%
$98.42 million $236
Jan 27, 2025 $0.275
-10.06%
$100.06 million $660
Jan 26, 2025 $0.306
-6.35%
$111.25 million $498
Jan 25, 2025 $0.327
-1.08%
$118.79 million $359
Jan 24, 2025 $0.331
+7.04%
$120.08 million $688
Jan 23, 2025 $0.309
-10.26%
$112.19 million $2,743
Jan 22, 2025 $0.344
+35.02%
$125 million $5,762
Jan 21, 2025 $0.248
-28.13%
$90.02 million $1,092
Jan 20, 2025 $0.345
+20.14%
$125.24 million $3,238
Jan 19, 2025 $0.29
-13.93%
$105.46 million $2,926
Jan 18, 2025 $1.15
+208.34%
$417.76 million $566
Jan 17, 2025 $0.373
-75.20%
$135.48 million $2,042
Jan 16, 2025 $1.53
+270.55%
$557.53 million $138,432
Jan 15, 2025 $0.414
-53.83%
$150.44 million $790,323
Jan 14, 2025 $0.896
+55.54%
$325.65 million $148,066
Jan 13, 2025 $0.492
+10.78%
$178.88 million $378,916
Jan 12, 2025 $0.444
+13.66%
$161.4 million $34,371
Jan 11, 2025 $0.493
+11.61%
$179.13 million $59,665
Jan 10, 2025 $0.439
+38.67%
$159.6 million $811,700
Jan 9, 2025 $0.299
+21.37%
$108.52 million $315,110
Jan 8, 2025 $0.246
+1.06%
$89.39 million $91,254
Jan 7, 2025 $0.285
-42.06%
$103.56 million $724,883