Genopets Historical Data

GENE Page 8
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.0775
+4.22%
$ 6.12 million $ 179,036
May 19, 2025 $ 0.0744
-11.81%
$ 5.87 million $ 64,044
May 18, 2025 $ 0.0843
-0.32%
$ 6.65 million $ 49,300
May 17, 2025 $ 0.0846
-4.16%
$ 6.67 million $ 36,635
May 16, 2025 $ 0.0883
+3.36%
$ 6.96 million $ 41,490
May 15, 2025 $ 0.0854
-2.65%
$ 6.73 million $ 52,085
May 14, 2025 $ 0.0882
-0.64%
$ 6.94 million $ 98,338
May 13, 2025 $ 0.0888
+17.06%
$ 6.99 million $ 112,069
May 12, 2025 $ 0.0758
-7.02%
$ 5.96 million $ 63,592
May 11, 2025 $ 0.0816
+0.26%
$ 6.41 million $ 59,075
May 10, 2025 $ 0.0814
-0.40%
$ 6.4 million $ 98,101
May 9, 2025 $ 0.0846
-4.07%
$ 6.65 million $ 82,510
May 8, 2025 $ 0.0883
+8.89%
$ 6.93 million $ 430,735
May 7, 2025 $ 0.0811
+4.00%
$ 6.36 million $ 96,620
May 6, 2025 $ 0.0779
-9.13%
$ 6.11 million $ 206,448
May 5, 2025 $ 0.0858
-4.12%
$ 31.17 million $ 253,419
May 4, 2025 $ 0.0893
+28.72%
$ 32.44 million $ 15
May 3, 2025 $ 0.0678
-3.49%
$ 24.63 million $ 14
May 2, 2025 $ 0.0703
+17.40%
$ 25.54 million $ 8
May 1, 2025 $ 0.0592
+4.78%
$ 21.51 million $ 4
Apr 30, 2025 $ 0.0565
-6.92%
$ 20.52 million $ 28
Apr 29, 2025 $ 0.0604
-2.13%
$ 21.94 million $ 11
Apr 28, 2025 $ 0.0617
-6.24%
$ 22.42 million $ 32
Apr 27, 2025 $ 0.0658
+7.74%
$ 23.91 million $ 36
Apr 26, 2025 $ 0.0611
+0.03%
$ 22.19 million $ 31
Apr 25, 2025 $ 0.061
+3.37%
$ 22.18 million $ 30
Apr 24, 2025 $ 0.0591
-0.28%
$ 21.46 million $ 27
Apr 21, 2025 $ 0.056
+0.26%
$ -- $ 18,916
Apr 14, 2025 $ 0.059
-0.33%
$ -- $ 19,420
Apr 7, 2025 $ 0.0567
+8.49%
$ -- $ 19,759
Apr 5, 2025 $ 0.0548
+0.00%
$ -- $ 0
Apr 3, 2025 $ 0.0625
+0.00%
$ -- $ 9
Mar 31, 2025 $ 0.0579
+5.18%
$ -- $ 10,000
Mar 29, 2025 $ 0.0649
+0.00%
$ -- $ 94
Mar 27, 2025 $ 0.0641
+0.00%
$ -- $ 8
Mar 24, 2025 $ 0.0677
-5.38%
$ -- $ 11,829
Mar 22, 2025 $ 0.0652
+0.00%
$ -- $ 128
Mar 20, 2025 $ 0.0679
+0.00%
$ -- $ 1
Mar 17, 2025 $ 0.0678
-11.23%
$ -- $ 8,367
Mar 15, 2025 $ 0.0701
+0.00%
$ -- $ 103
Mar 13, 2025 $ 0.0694
+0.00%
$ -- $ 2
Mar 10, 2025 $ 0.0808
-10.21%
$ -- $ 8,446
Mar 8, 2025 $ 0.0951
+0.00%
$ -- $ 71
Mar 6, 2025 $ 0.103
+0.00%
$ -- $ 25
Mar 3, 2025 $ 0.112
-2.76%
$ -- $ 77,414
Mar 1, 2025 $ 0.138
+0.00%
$ -- $ 2,261
Feb 27, 2025 $ 0.0942
+0.00%
$ -- $ 49
Feb 24, 2025 $ 0.111
+2.82%
$ -- $ 44,943
Feb 22, 2025 $ 0.118
+0.00%
$ -- $ 105
Feb 20, 2025 $ 0.197
-11.92%
$ -- $ 0