Genopets Historical Data

GENE Page 12
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.0883
-2.42%
$ 32.07 million $ 600
Sep 20, 2024 $ 0.0905
-1.83%
$ 32.86 million $ 811
Sep 19, 2024 $ 0.0921
+4.02%
$ 33.48 million $ 950
Sep 18, 2024 $ 0.0886
-1.86%
$ 32.18 million $ 209
Sep 17, 2024 $ 0.0902
-2.69%
$ 32.79 million $ 571
Sep 16, 2024 $ 0.0927
+1.52%
$ 33.69 million $ 849
Sep 15, 2024 $ 0.0913
-8.98%
$ 33.19 million $ 1,824
Sep 14, 2024 $ 0.1
+5.37%
$ 36.46 million $ 1,170
Sep 13, 2024 $ 0.0952
-9.35%
$ 34.61 million $ 1,482
Sep 12, 2024 $ 0.105
+18.18%
$ 38.18 million $ 9,056
Sep 11, 2024 $ 0.089
+3.66%
$ 32.32 million $ 7,737
Sep 10, 2024 $ 0.0858
-5.49%
$ 31.18 million $ 2,973
Sep 9, 2024 $ 0.0908
+3.30%
$ 32.99 million $ 3,002
Sep 8, 2024 $ 0.0879
-0.27%
$ 31.94 million $ 3,691
Sep 7, 2024 $ 0.0881
+1.70%
$ 32.02 million $ 1,002
Sep 6, 2024 $ 0.0867
-4.42%
$ 31.49 million $ 1,294
Sep 5, 2024 $ 0.0907
-3.63%
$ 32.94 million $ 585
Sep 4, 2024 $ 0.0941
-8.94%
$ 34.19 million $ 2,932
Sep 3, 2024 $ 0.103
-9.74%
$ 37.54 million $ 2,020
Sep 2, 2024 $ 0.114
+12.50%
$ 41.59 million $ 1,741
Sep 1, 2024 $ 0.102
+4.12%
$ 36.97 million $ 1,443
Aug 31, 2024 $ 0.0977
-6.91%
$ 35.51 million $ 1,384
Aug 30, 2024 $ 0.105
+8.50%
$ 38.15 million $ 2,627
Aug 29, 2024 $ 0.0968
+5.58%
$ 35.16 million $ 2,135
Aug 28, 2024 $ 0.0917
-10.46%
$ 33.3 million $ 2,474
Aug 27, 2024 $ 0.102
+4.52%
$ 37.19 million $ 2,992
Aug 26, 2024 $ 0.0979
+3.02%
$ 35.58 million $ 971
Aug 25, 2024 $ 0.0951
-3.48%
$ 34.54 million $ 865
Aug 24, 2024 $ 0.0994
-8.55%
$ 36.12 million $ 517
Aug 23, 2024 $ 0.109
+5.93%
$ 39.49 million $ 736
Aug 22, 2024 $ 0.103
-2.37%
$ 37.28 million $ 844
Aug 21, 2024 $ 0.105
-11.78%
$ 38.19 million $ 3,313
Aug 20, 2024 $ 0.119
-3.08%
$ 43.29 million $ 1,780
Aug 19, 2024 $ 0.123
-8.38%
$ 44.66 million $ 2,844
Aug 18, 2024 $ 0.134
+7.63%
$ 48.75 million $ 3,973
Aug 17, 2024 $ 0.125
-11.45%
$ 45.29 million $ 1,861
Aug 16, 2024 $ 0.141
+38.23%
$ 51.15 million $ 14,064
Aug 15, 2024 $ 0.102
-5.25%
$ 37 million $ 588
Aug 14, 2024 $ 0.107
-4.31%
$ 39.05 million $ 2,586
Aug 13, 2024 $ 0.112
+0.24%
$ 40.81 million $ 359
Aug 12, 2024 $ 0.112
+6.87%
$ 40.72 million $ 4,363
Aug 11, 2024 $ 0.105
-7.77%
$ 38.1 million $ 853
Aug 10, 2024 $ 0.114
+6.40%
$ 41.31 million $ 2,028
Aug 9, 2024 $ 0.107
-18.69%
$ 38.82 million $ 2,411
Aug 8, 2024 $ 0.131
+15.74%
$ 47.74 million $ 2,663
Aug 7, 2024 $ 0.114
-8.05%
$ 41.25 million $ 3,695
Aug 6, 2024 $ 0.123
+6.76%
$ 44.86 million $ 2,166
Aug 5, 2024 $ 0.116
-7.38%
$ 42.02 million $ 3,815
Aug 4, 2024 $ 0.125
-5.57%
$ 45.37 million $ 1,274
Aug 3, 2024 $ 0.132
-7.13%
$ 48.04 million $ 687