Genopets Historical Data

GENE Page 16
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $ 0.45
-0.49%
$ 163.43 million $ 9,472
May 20, 2023 $ 0.452
+1.33%
$ 164.18 million $ 5,570
May 19, 2023 $ 0.446
+0.82%
$ 162.06 million $ 6,032
May 18, 2023 $ 0.442
+0.09%
$ 160.75 million $ 10,262
May 17, 2023 $ 0.442
+0.02%
$ 160.61 million $ 10,017
May 16, 2023 $ 0.442
-0.41%
$ 160.61 million $ 8,600
May 15, 2023 $ 0.444
-2.77%
$ 161.38 million $ 10,669
May 14, 2023 $ 0.457
+0.12%
$ 165.98 million $ 7,209
May 13, 2023 $ 0.457
+3.14%
$ 166.06 million $ 5,477
May 12, 2023 $ 0.443
+42.53%
$ 160.99 million $ 8,360
May 11, 2023 $ 0.311
-6.86%
$ 112.91 million $ 7,913
May 10, 2023 $ 0.334
+0.06%
$ 121.18 million $ 9,321
May 9, 2023 $ 0.333
-0.11%
$ 121.07 million $ 620
May 8, 2023 $ 0.333
-1.32%
$ 120.79 million $ 10,411
May 6, 2023 $ 0.335
+0.13%
$ -- $ 52
May 5, 2023 $ 0.335
-0.30%
$ 121.6 million $ 52
May 4, 2023 $ 0.357
-0.05%
$ -- $ 1
May 3, 2023 $ 0.357
-0.01%
$ 129.78 million $ 1
May 2, 2023 $ 0.357
-1.20%
$ 129.66 million $ 68
May 1, 2023 $ 0.361
-7.72%
$ 131.25 million $ 20
Apr 30, 2023 $ 0.391
-2.28%
$ 142.03 million $ 4
Apr 29, 2023 $ 0.4
+6.63%
$ 145.34 million $ 82
Apr 28, 2023 $ 0.375
-0.03%
$ 136.41 million $ 5
Apr 27, 2023 $ 0.368
-0.15%
$ 133.53 million $ 4
Apr 26, 2023 $ 0.368
+0.45%
$ 133.8 million $ 7
Apr 25, 2023 $ 0.367
-1.61%
$ 133.15 million $ 6
Apr 24, 2023 $ 0.373
-6.89%
$ 135.32 million $ 24
Apr 23, 2023 $ 0.401
+0.79%
$ 145.53 million $ 14
Apr 22, 2023 $ 0.397
+2.16%
$ 144.37 million $ 4
Apr 21, 2023 $ 0.389
-0.20%
$ 141.29 million $ 4
Apr 19, 2023 $ 0.399
+1.03%
$ 145 million $ 1
Apr 18, 2023 $ 0.395
-2.37%
$ 143.5 million $ 7
Apr 17, 2023 $ 0.405
-3.21%
$ 147.04 million $ 15
Apr 16, 2023 $ 0.418
+9.49%
$ 151.71 million $ 54
Apr 15, 2023 $ 0.381
-11.81%
$ 138.47 million $ 62
Apr 14, 2023 $ 0.432
-1.42%
$ 156.93 million $ 1
Apr 13, 2023 $ 0.438
+1.90%
$ 159.26 million $ 5
Apr 12, 2023 $ 0.431
-3.28%
$ 156.41 million $ 55
Apr 11, 2023 $ 0.445
-1.95%
$ 161.66 million $ 1
Apr 10, 2023 $ 0.454
-0.83%
$ 165.03 million $ 3
Apr 9, 2023 $ 0.458
-0.60%
$ 166.23 million $ 21
Apr 8, 2023 $ 0.459
-1.68%
$ 166.69 million $ 1
Apr 7, 2023 $ 0.467
+5.86%
$ 169.56 million $ 71
Apr 6, 2023 $ 0.441
-6.58%
$ 160.26 million $ 36
Apr 5, 2023 $ 0.472
-0.99%
$ 171.57 million $ 4,792
Apr 4, 2023 $ 0.477
+23.27%
$ 173.32 million $ 108
Apr 3, 2023 $ 0.387
+4.58%
$ 140.72 million $ 24
Apr 2, 2023 $ 0.37
-10.04%
$ 134.47 million $ 41
Apr 1, 2023 $ 0.411
+45.26%
$ 149.45 million $ 208
Mar 31, 2023 $ 0.283
-1.29%
$ 102.98 million $ 4