Genopets Historical Data

GENE Page 14
Download
Date Close Price change Market cap Trading volume
Jun 9, 2024 $ 0.219
-17.62%
$ 79.68 million $ 34,886
Jun 8, 2024 $ 0.266
+7.17%
$ 96.74 million $ 50,421
Jun 7, 2024 $ 0.248
-20.61%
$ 90.27 million $ 57,328
Jun 6, 2024 $ 0.31
+65.50%
$ 112.58 million $ 53,907
Jun 5, 2024 $ 0.187
+1.39%
$ 68.02 million $ 12,121
Jun 4, 2024 $ 0.185
+14.15%
$ 67.09 million $ 12,620
Jun 3, 2024 $ 0.162
+11.85%
$ 58.78 million $ 8,555
Jun 2, 2024 $ 0.145
-3.68%
$ 52.55 million $ 4,867
Jun 1, 2024 $ 0.15
+0.85%
$ 54.55 million $ 3,501
May 31, 2024 $ 0.149
-6.40%
$ 54.11 million $ 5,813
May 30, 2024 $ 0.159
-3.92%
$ 57.8 million $ 3,055
May 29, 2024 $ 0.166
+1.79%
$ 60.16 million $ 3,611
May 28, 2024 $ 0.163
+3.18%
$ 59.1 million $ 5,213
May 27, 2024 $ 0.158
-1.97%
$ 57.28 million $ 8,936
May 26, 2024 $ 0.161
-4.43%
$ 58.43 million $ 3,893
May 25, 2024 $ 0.168
+1.77%
$ 61.14 million $ 2,292
May 24, 2024 $ 0.165
-11.71%
$ 60.07 million $ 3,019
May 23, 2024 $ 0.187
-3.15%
$ 68.03 million $ 1,058
May 22, 2024 $ 0.193
+0.69%
$ 70.25 million $ 5,427
May 21, 2024 $ 0.192
+7.17%
$ 69.77 million $ 6,631
May 20, 2024 $ 0.179
-2.95%
$ 65.1 million $ 9,484
May 19, 2024 $ 0.185
-7.05%
$ 67.07 million $ 15,007
May 18, 2024 $ 0.199
-0.60%
$ 72.16 million $ 3,279
May 17, 2024 $ 0.2
+0.30%
$ 72.6 million $ 3,692
May 16, 2024 $ 0.199
-1.98%
$ 72.38 million $ 4,361
May 15, 2024 $ 0.203
-4.25%
$ 73.82 million $ 6,585
May 14, 2024 $ 0.212
-9.51%
$ 77.1 million $ 694
May 13, 2024 $ 0.234
+0.02%
$ 85.1 million $ 2,971
May 12, 2024 $ 0.234
+1.44%
$ 85.09 million $ 10,026
May 11, 2024 $ 0.231
+4.93%
$ 83.89 million $ 2,881
May 10, 2024 $ 0.22
+2.58%
$ 79.94 million $ 1,342
May 9, 2024 $ 0.215
-0.28%
$ 77.93 million $ 5,810
May 8, 2024 $ 0.215
-2.80%
$ 78.09 million $ 8,225
May 7, 2024 $ 0.221
-8.39%
$ 80.33 million $ 13,245
May 6, 2024 $ 0.241
-1.38%
$ 87.68 million $ 11,469
May 5, 2024 $ 0.245
-3.89%
$ 88.91 million $ 7,713
May 4, 2024 $ 0.255
-2.99%
$ 92.51 million $ 3,415
May 3, 2024 $ 0.262
+2.26%
$ 95.37 million $ 3,676
May 2, 2024 $ 0.257
-8.15%
$ 93.25 million $ 21,080
May 1, 2024 $ 0.279
+29.95%
$ 101.47 million $ 58,790
Apr 30, 2024 $ 0.215
-5.61%
$ 77.98 million $ 14,847
Apr 29, 2024 $ 0.228
+2.33%
$ 82.68 million $ 5,255
Apr 28, 2024 $ 0.217
-8.40%
$ 78.81 million $ 6,455
Apr 27, 2024 $ 0.237
+1.36%
$ 85.99 million $ 5,355
Apr 26, 2024 $ 0.233
-1.25%
$ 84.69 million $ 3,285
Apr 25, 2024 $ 0.237
-4.51%
$ 86.02 million $ 9,681
Apr 24, 2024 $ 0.248
-1.84%
$ 90.08 million $ 7,061
Apr 23, 2024 $ 0.253
-9.43%
$ 91.78 million $ 15,308
Apr 22, 2024 $ 0.279
-6.61%
$ 101.34 million $ 3,281
Apr 21, 2024 $ 0.299
-0.07%
$ 108.55 million $ 8,150