Genopets Historical Data

GENE Page 13
Download
Date Close Price change Market cap Trading volume
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
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