Genopets Historical Data

GENE Page 15
Download
Date Close Price change Market cap Trading volume
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
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