Genopets Historical Data

GENE Page 9
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.223
+8.29%
$ 81.11 million $ 3
Feb 18, 2025 $ 0.217
-28.46%
$ 78.72 million $ 138
Feb 17, 2025 $ 0.332
+133.78%
$ 120.66 million $ 71
Feb 16, 2025 $ 0.147
-6.41%
$ 53.33 million $ 6
Feb 15, 2025 $ 0.167
-3.15%
$ 60.51 million $ 31
Feb 14, 2025 $ 0.169
-2.59%
$ 61.39 million $ 3
Feb 13, 2025 $ 0.18
+20.55%
$ 65.29 million $ 6
Feb 12, 2025 $ 0.148
-0.29%
$ 53.61 million $ 13
Feb 11, 2025 $ 0.153
-1.66%
$ 55.45 million $ 1
Feb 10, 2025 $ 0.152
-0.68%
$ 55.24 million $ 55,441
Feb 9, 2025 $ 0.151
-3.15%
$ 54.86 million $ 38
Feb 8, 2025 $ 0.15
+10.86%
$ 54.32 million $ 5
Feb 7, 2025 $ 0.134
-11.87%
$ 48.69 million $ 1
Feb 6, 2025 $ 0.174
+28.81%
$ 63.16 million $ 9
Feb 5, 2025 $ 0.137
-18.71%
$ 49.62 million $ 34
Feb 4, 2025 $ 0.166
-11.73%
$ 60.22 million $ 63
Feb 3, 2025 $ 0.188
-27.62%
$ 68.23 million $ 5,053
Feb 2, 2025 $ 0.259
-27.91%
$ 94.26 million $ 976
Feb 1, 2025 $ 0.36
+25.52%
$ 130.74 million $ 580
Jan 31, 2025 $ 0.287
+13.40%
$ 104.16 million $ 343
Jan 30, 2025 $ 0.253
+2.60%
$ 92.03 million $ 84
Jan 29, 2025 $ 0.247
-8.87%
$ 89.69 million $ 299
Jan 28, 2025 $ 0.271
-1.64%
$ 98.42 million $ 236
Jan 27, 2025 $ 0.275
-10.06%
$ 100.06 million $ 660
Jan 26, 2025 $ 0.306
-6.35%
$ 111.25 million $ 498
Jan 25, 2025 $ 0.327
-1.08%
$ 118.79 million $ 359
Jan 24, 2025 $ 0.331
+7.04%
$ 120.08 million $ 688
Jan 23, 2025 $ 0.309
-10.26%
$ 112.19 million $ 2,743
Jan 22, 2025 $ 0.344
+35.02%
$ 125 million $ 5,762
Jan 21, 2025 $ 0.248
-28.13%
$ 90.02 million $ 1,092
Jan 20, 2025 $ 0.345
+20.14%
$ 125.24 million $ 3,238
Jan 19, 2025 $ 0.29
-13.93%
$ 105.46 million $ 2,926
Jan 18, 2025 $ 1.15
+208.34%
$ 417.76 million $ 566
Jan 17, 2025 $ 0.373
-75.20%
$ 135.48 million $ 2,042
Jan 16, 2025 $ 1.53
+270.55%
$ 557.53 million $ 138,432
Jan 15, 2025 $ 0.414
-53.83%
$ 150.44 million $ 790,323
Jan 14, 2025 $ 0.896
+55.54%
$ 325.65 million $ 148,066
Jan 13, 2025 $ 0.492
+10.78%
$ 178.88 million $ 378,916
Jan 12, 2025 $ 0.444
+13.66%
$ 161.4 million $ 34,371
Jan 11, 2025 $ 0.493
+11.61%
$ 179.13 million $ 59,665
Jan 10, 2025 $ 0.439
+38.67%
$ 159.6 million $ 811,700
Jan 9, 2025 $ 0.299
+21.37%
$ 108.52 million $ 315,110
Jan 8, 2025 $ 0.246
+1.06%
$ 89.39 million $ 91,254
Jan 7, 2025 $ 0.285
-42.06%
$ 103.56 million $ 724,883
Jan 6, 2025 $ 0.33
-40.41%
$ 119.98 million $ 9,789
Jan 5, 2025 $ 0.26
+88.27%
$ 94.38 million $ 2,426
Jan 4, 2025 $ 0.143
-77.70%
$ 51.96 million $ 28
Jan 3, 2025 $ 0.639
+293.52%
$ 232.31 million $ 370
Jan 2, 2025 $ 0.166
+20.34%
$ 60.4 million $ 44
Jan 1, 2025 $ 0.135
+13.03%
$ 49.06 million $ 3