Genopets Historical Data

GENE Page 11
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $ 0.0784
+6.18%
$ 28.47 million $ 30,723
Nov 9, 2024 $ 0.075
-3.00%
$ 27.24 million $ 4,091
Nov 8, 2024 $ 0.0773
-0.18%
$ 28.08 million $ 0
Nov 7, 2024 $ 0.0729
-3.68%
$ 26.49 million $ 8,488
Nov 6, 2024 $ 0.0757
+9.83%
$ 27.5 million $ 8,351
Nov 5, 2024 $ 0.0688
+8.74%
$ 25.01 million $ 7,142
Nov 4, 2024 $ 0.071
+0.10%
$ -- $ 5,497
Nov 3, 2024 $ 0.0712
-7.16%
$ 25.87 million $ 5,517
Nov 2, 2024 $ 0.0769
+0.11%
$ 27.93 million $ 4,189
Nov 1, 2024 $ 0.0768
+2.07%
$ 27.9 million $ 11,857
Oct 31, 2024 $ 0.0752
-4.72%
$ 27.33 million $ 18,612
Oct 30, 2024 $ 0.0789
-1.78%
$ 28.68 million $ 26,283
Oct 29, 2024 $ 0.0804
+6.39%
$ 29.2 million $ 9,174
Oct 28, 2024 $ 0.0755
-8.30%
$ 27.44 million $ 10,544
Oct 27, 2024 $ 0.0824
+8.74%
$ 29.93 million $ 141,803
Oct 26, 2024 $ 0.076
-25.10%
$ 27.63 million $ 328,624
Oct 25, 2024 $ 0.101
-0.38%
$ 36.87 million $ 1,030
Oct 24, 2024 $ 0.102
-6.35%
$ 36.99 million $ 1,509
Oct 23, 2024 $ 0.109
-17.99%
$ 39.59 million $ 25,857
Oct 22, 2024 $ 0.133
+3.16%
$ 48.27 million $ 1,033
Oct 21, 2024 $ 0.129
-0.21%
$ 46.91 million $ 16,758
Oct 20, 2024 $ 0.13
+2.73%
$ 47.08 million $ 6,894
Oct 19, 2024 $ 0.126
-0.14%
$ 45.87 million $ 2,855
Oct 18, 2024 $ 0.126
-1.37%
$ 45.94 million $ 2,622
Oct 17, 2024 $ 0.128
+5.26%
$ 46.58 million $ 13,327
Oct 16, 2024 $ 0.122
-1.95%
$ 44.25 million $ 1,690
Oct 15, 2024 $ 0.124
+1.23%
$ 45.13 million $ 82,970
Oct 14, 2024 $ 0.123
+4.30%
$ 44.57 million $ 20,172
Oct 13, 2024 $ 0.118
-0.94%
$ 42.74 million $ 698
Oct 12, 2024 $ 1.27
+1,002.16%
$ 460.78 million $ 843
Oct 11, 2024 $ 0.115
+3.38%
$ 41.81 million $ 1,907
Oct 10, 2024 $ 0.111
-3.70%
$ 40.44 million $ 356
Oct 9, 2024 $ 0.116
-4.96%
$ 41.99 million $ 555
Oct 8, 2024 $ 0.122
-3.01%
$ 44.18 million $ 410
Oct 7, 2024 $ 0.125
+0.81%
$ 45.56 million $ 739
Oct 6, 2024 $ 0.124
+5.89%
$ 45.19 million $ 519
Oct 5, 2024 $ 0.117
+0.10%
$ 42.67 million $ 516
Oct 4, 2024 $ 0.117
+3.29%
$ 42.63 million $ 470
Oct 3, 2024 $ 0.114
-8.69%
$ 41.27 million $ 1,494
Oct 2, 2024 $ 0.124
+10.85%
$ 45.2 million $ 1,793
Oct 1, 2024 $ 0.112
-5.40%
$ 40.78 million $ 460
Sep 30, 2024 $ 0.119
-11.09%
$ 43.11 million $ 1,168
Sep 29, 2024 $ 0.126
+0.00%
$ -- $ 427
Sep 28, 2024 $ 0.126
+2.35%
$ 45.76 million $ 729
Sep 27, 2024 $ 0.123
-5.31%
$ 44.71 million $ 795
Sep 26, 2024 $ 0.13
+13.46%
$ 47.22 million $ 1,641
Sep 25, 2024 $ 0.115
-3.03%
$ 41.62 million $ 1,524
Sep 24, 2024 $ 0.118
-1.08%
$ 42.92 million $ 932
Sep 23, 2024 $ 0.119
-6.04%
$ 43.39 million $ 3,949
Sep 22, 2024 $ 0.127
+44.00%
$ 46.18 million $ 26