Genopets Historical Data

GENE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 28, 2025 $ 0.0165
-10.72%
$ 1.37 million $ 65,793
Aug 27, 2025 $ 0.0185
-4.65%
$ 1.53 million $ 22,063
Aug 26, 2025 $ 0.0194
+14.68%
$ 1.6 million $ 95,815
Aug 25, 2025 $ 0.0169
-6.47%
$ 1.4 million $ 24,111
Aug 24, 2025 $ 0.018
-4.62%
$ 1.49 million $ 36,643
Aug 23, 2025 $ 0.019
-22.91%
$ 1.56 million $ 112,844
Aug 22, 2025 $ 0.0242
-32.04%
$ 2.06 million $ 246,949
Aug 21, 2025 $ 0.0363
-4.58%
$ 2.94 million $ 33,889
Aug 20, 2025 $ 0.0382
+1.83%
$ 3.14 million $ 22,477
Aug 19, 2025 $ 0.0378
-8.01%
$ 3.09 million $ 43,130
Aug 18, 2025 $ 0.0411
-2.10%
$ 3.38 million $ 70,286
Aug 17, 2025 $ 0.042
-1.11%
$ 3.45 million $ 58,034
Aug 16, 2025 $ 0.0424
-2.38%
$ 3.49 million $ 70,429
Aug 15, 2025 $ 0.0435
-3.36%
$ 3.58 million $ 53,223
Aug 14, 2025 $ 0.045
+0.97%
$ 3.7 million $ 75,584
Aug 13, 2025 $ 0.0446
+3.59%
$ 3.67 million $ 64,226
Aug 12, 2025 $ 0.043
-0.77%
$ 3.54 million $ 57,374
Aug 11, 2025 $ 0.0434
-6.05%
$ 3.56 million $ 69,756
Aug 10, 2025 $ 0.0462
+8.97%
$ 3.8 million $ 79,247
Aug 9, 2025 $ 0.0424
+0.77%
$ 3.48 million $ 72,828
Aug 8, 2025 $ 0.0422
-0.44%
$ 3.44 million $ 93,783
Aug 7, 2025 $ 0.0424
+0.97%
$ 3.48 million $ 36,011
Aug 6, 2025 $ 0.0421
-0.38%
$ 3.44 million $ 44,986
Aug 5, 2025 $ 0.0423
-3.16%
$ 3.46 million $ 50,913
Aug 4, 2025 $ 0.0438
-2.46%
$ 3.58 million $ 55,327
Aug 3, 2025 $ 0.0454
+1.16%
$ 3.69 million $ 70,347
Aug 2, 2025 $ 0.0455
-2.81%
$ 3.65 million $ 59,063
Aug 1, 2025 $ 0.0463
-0.90%
$ 3.81 million $ 79,385
Jul 31, 2025 $ 0.0467
+8.03%
$ 3.81 million $ 88,954
Jul 30, 2025 $ 0.0433
+1.00%
$ 3.53 million $ 155,234
Jul 29, 2025 $ 0.0428
-3.72%
$ 3.49 million $ 69,751
Jul 28, 2025 $ 0.0446
+0.34%
$ 3.64 million $ 75,682
Jul 27, 2025 $ 0.0445
+2.65%
$ 3.62 million $ 76,608
Jul 26, 2025 $ 0.0433
-1.08%
$ 3.53 million $ 54,404
Jul 25, 2025 $ 0.0438
-6.17%
$ 3.57 million $ 85,247
Jul 24, 2025 $ 0.0468
-2.70%
$ 3.81 million $ 107,767
Jul 23, 2025 $ 0.0481
-4.43%
$ 3.92 million $ 87,940
Jul 22, 2025 $ 0.0504
-1.73%
$ 4.1 million $ 100,534
Jul 21, 2025 $ 0.0513
+1.96%
$ 4.17 million $ 98,924
Jul 20, 2025 $ 0.0503
+5.00%
$ 4.09 million $ 86,905
Jul 19, 2025 $ 0.0479
-1.86%
$ 3.89 million $ 90,239
Jul 18, 2025 $ 0.0488
-3.49%
$ 3.96 million $ 106,248
Jul 17, 2025 $ 0.0506
-14.36%
$ 4.1 million $ 73,921
Jul 16, 2025 $ 0.0591
+4.17%
$ 4.79 million $ 73,797
Jul 15, 2025 $ 0.0567
+0.13%
$ 4.6 million $ 46,456
Jul 14, 2025 $ 0.0566
-9.00%
$ 4.59 million $ 48,041
Jul 13, 2025 $ 0.0622
+3.33%
$ 5.04 million $ 56,265
Jul 12, 2025 $ 0.0602
-4.55%
$ 4.88 million $ 48,817
Jul 11, 2025 $ 0.0631
+0.15%
$ 5.1 million $ 71,016
Jul 10, 2025 $ 0.0613
+0.71%
$ 4.96 million $ 52,771