Genopets Historical Data

GENE Page 16
Download
Date Close Price change Market cap Trading volume
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
Apr 20, 2024 $0.3
-0.10%
$108.92 million $9,709
Apr 19, 2024 $0.3
-0.27%
$109.04 million $16,962
Apr 18, 2024 $0.301
+9.83%
$109.39 million $21,335
Apr 17, 2024 $0.274
-3.33%
$99.46 million $22,834
Apr 16, 2024 $0.284
-1.58%
$103.16 million $7,914
Apr 15, 2024 $0.288
+5.12%
$104.77 million $32,596
Apr 14, 2024 $0.275
+5.97%
$99.85 million $53,210
Apr 13, 2024 $0.259
-3.10%
$94.27 million $32,332
Apr 12, 2024 $0.267
-12.41%
$97.11 million $37,686
Apr 11, 2024 $0.305
-2.57%
$110.87 million $17,787
Apr 10, 2024 $0.313
+0.28%
$113.84 million $9,295
Apr 9, 2024 $0.312
-3.11%
$113.52 million $7,261
Apr 8, 2024 $0.323
+0.08%
$117.18 million $9,140
Apr 7, 2024 $0.322
+1.39%
$117.1 million $4,232
Apr 6, 2024 $0.318
+2.42%
$115.5 million $2,177
Apr 5, 2024 $0.31
-1.24%
$112.81 million $12,004
Apr 4, 2024 $0.314
+8.99%
$114.05 million $17,984
Apr 3, 2024 $0.289
-27.06%
$104.93 million $19,576
Apr 2, 2024 $0.397
+11.01%
$144.41 million $45,177
Apr 1, 2024 $0.359
-14.03%
$130.47 million $35,385
Mar 31, 2024 $0.419
+15.22%
$152.08 million $25,942
Mar 30, 2024 $0.363
-0.81%
$131.8 million $28,478
Mar 29, 2024 $0.366
+3.82%
$132.85 million $13,362
Mar 28, 2024 $0.352
+3.30%
$128.03 million $30,846
Mar 27, 2024 $0.34
+7.13%
$123.65 million $29,655
Mar 26, 2024 $0.318
-11.90%
$115.42 million $20,802
Mar 25, 2024 $0.363
+4.21%
$131.94 million $36,482
Mar 24, 2024 $0.348
+1.64%
$126.52 million $11,799
Mar 23, 2024 $0.343
-2.37%
$124.48 million $2,036
Mar 22, 2024 $0.35
-3.24%
$127.24 million $19,495
Mar 21, 2024 $0.362
-7.39%
$131.5 million $4,013
Mar 20, 2024 $0.391
-2.77%
$142 million $12,074
Mar 19, 2024 $0.402
+0.87%
$146.04 million $11,610
Mar 18, 2024 $0.399
+2.40%
$144.8 million $11,149
Mar 17, 2024 $0.389
-1.46%
$141.43 million $9,775
Mar 16, 2024 $0.395
-4.40%
$143.46 million $19,502
Mar 15, 2024 $0.413
-4.71%
$150.13 million $14,914
Mar 14, 2024 $0.434
-7.96%
$157.68 million $16,996
Mar 13, 2024 $0.46
+8.19%
$166.99 million $13,828
Mar 12, 2024 $0.425
-11.60%
$154.27 million $29,918
Jan 8, 2024 $118.2
+2.16%
$-- $216,342
Jan 7, 2024 $641.59
+1.51%
$233.11 billion $284,853
Jan 3, 2024 $0.507
+0.03%
$-- $2,001
Jan 2, 2024 $0.507
+0.03%
$184.3 million $2,000