Genopets Historical Data

GENE Page 13
Download
Date Close Price change Market cap Trading volume
Aug 2, 2024 $ 0.142
-1.66%
$ 51.73 million $ 549
Aug 1, 2024 $ 0.145
-5.43%
$ 52.61 million $ 893
Jul 31, 2024 $ 0.153
-5.74%
$ 55.63 million $ 762
Jul 30, 2024 $ 0.162
+1.90%
$ 59.02 million $ 634
Jul 29, 2024 $ 0.159
+2.12%
$ 57.92 million $ 0
Jul 28, 2024 $ 0.156
-2.49%
$ 56.71 million $ 54
Jul 27, 2024 $ 0.16
+3.94%
$ 58.16 million $ 297
Jul 26, 2024 $ 0.154
+6.49%
$ 55.95 million $ 433
Jul 25, 2024 $ 0.145
-4.09%
$ 52.54 million $ 920
Jul 24, 2024 $ 0.151
-1.87%
$ 54.79 million $ 829
Jul 23, 2024 $ 0.154
-6.75%
$ 55.84 million $ 736
Jul 22, 2024 $ 0.165
-4.00%
$ 59.88 million $ 703
Jul 21, 2024 $ 0.172
-0.21%
$ 62.34 million $ 1,038
Jul 20, 2024 $ 0.186
+8.29%
$ 67.51 million $ 896
Jul 19, 2024 $ 0.172
+16.16%
$ 62.35 million $ 1,609
Jul 18, 2024 $ 0.148
-1.06%
$ 53.67 million $ 240
Jul 17, 2024 $ 0.149
-4.22%
$ 54.25 million $ 2,137
Jul 16, 2024 $ 0.156
+5.19%
$ 56.64 million $ 1,976
Jul 15, 2024 $ 0.148
-0.99%
$ 53.84 million $ 1,512
Jul 14, 2024 $ 0.15
-1.06%
$ 54.38 million $ 1,270
Jul 13, 2024 $ 0.151
-0.12%
$ 54.97 million $ 744
Jul 12, 2024 $ 0.151
-2.51%
$ 55.03 million $ 4,371
Jul 11, 2024 $ 0.155
+0.80%
$ 56.45 million $ 702
Jul 10, 2024 $ 0.154
+0.45%
$ 56.01 million $ 486
Jul 9, 2024 $ 0.153
+7.61%
$ 55.76 million $ 1,413
Jul 8, 2024 $ 0.141
-3.81%
$ 51.13 million $ 1,122
Jul 7, 2024 $ 0.146
-2.07%
$ 53.15 million $ 2,427
Jul 6, 2024 $ 0.149
-1.41%
$ 54.28 million $ 970
Jul 5, 2024 $ 0.152
-0.97%
$ 55.04 million $ 3,928
Jul 4, 2024 $ 0.158
-10.99%
$ 57.56 million $ 2,631
Jul 3, 2024 $ 0.178
-1.47%
$ 64.66 million $ 4,228
Jul 2, 2024 $ 0.179
+6.71%
$ 65 million $ 2,368
Jul 1, 2024 $ 0.168
-12.94%
$ 60.91 million $ 1,289
Jun 30, 2024 $ 0.193
-0.07%
$ 69.96 million $ 4,470
Jun 29, 2024 $ 0.193
+0.17%
$ 70.02 million $ 4,475
Jun 28, 2024 $ 0.192
-0.32%
$ 69.9 million $ 4,460
Jun 27, 2024 $ 0.193
-1.20%
$ 70.14 million $ 4,487
Jun 26, 2024 $ 0.195
-7.45%
$ 71 million $ 3,482
Jun 25, 2024 $ 0.211
+1.04%
$ 76.72 million $ 4,326
Jun 20, 2024 $ 0.204
+0.01%
$ -- $ 5,067
Jun 19, 2024 $ 0.204
+7.52%
$ 74.28 million $ 5,066
Jun 18, 2024 $ 0.19
+0.02%
$ 69.09 million $ 5,679
Jun 17, 2024 $ 0.19
-0.02%
$ 69.08 million $ 5,677
Jun 16, 2024 $ 0.19
+0.00%
$ 69.09 million $ 5,679
Jun 15, 2024 $ 0.19
+0.02%
$ 69.09 million $ 5,679
Jun 14, 2024 $ 0.19
+0.22%
$ 69.08 million $ 5,677
Jun 13, 2024 $ 0.19
-12.77%
$ 68.92 million $ 5,671
Jun 12, 2024 $ 0.217
+0.03%
$ 78.94 million $ 25,523
Jun 11, 2024 $ 0.217
-5.20%
$ 78.92 million $ 11,258
Jun 10, 2024 $ 0.229
+4.48%
$ 83.25 million $ 11,522