GENAIS Historical Data

GAI Page 45
Download
Date Close Price change Market cap Trading volume
Dec 2, 10 AM $ 0.0816
+8.22%
$ 81.6 million $ 285,081
Dec 2, 9 AM $ 0.0754
-6.68%
$ 75.4 million $ 284,420
Dec 2, 8 AM $ 0.0808
-4.94%
$ 80.8 million $ 282,000
Dec 2, 7 AM $ 0.085
-1.62%
$ 85 million $ 317,699
Dec 2, 6 AM $ 0.0864
-2.70%
$ 86.4 million $ 325,613
Dec 2, 5 AM $ 0.0889
-1.77%
$ 88.9 million $ 322,174
Dec 2, 4 AM $ 0.0905
+0.00%
$ 90.5 million $ 318,201
Dec 2, 3 AM $ 0.0906
-3.51%
$ 90.6 million $ 304,880
Dec 2, 2 AM $ 0.0936
-0.21%
$ 93.6 million $ 298,885
Dec 2, 1 AM $ 0.0939
+7.44%
$ 93.9 million $ 286,149
Dec 2, 12 AM $ 0.0874
-1.02%
$ 87.4 million $ 284,921
Dec 1, 11 PM $ 0.0883
+0.91%
$ 88.2 million $ 257,113
Dec 1, 10 PM $ 0.0877
+1.74%
$ 87.7 million $ 235,772
Dec 1, 9 PM $ 0.0863
+4.61%
$ 86.1 million $ 246,897
Dec 1, 8 PM $ 0.0821
+0.98%
$ 82.1 million $ 232,992
Dec 1, 7 PM $ 0.0813
-1.57%
$ 81.3 million $ 244,858
Dec 1, 6 PM $ 0.082
-1.44%
$ 82 million $ 244,397
Dec 1, 5 PM $ 0.0832
-2.46%
$ 83.2 million $ 234,656
Dec 1, 4 PM $ 0.0853
-2.40%
$ 85.3 million $ 224,847
Dec 1, 3 PM $ 0.0874
-7.51%
$ 87.4 million $ 216,334
Dec 1, 2 PM $ 0.0945
+3.50%
$ 94.5 million $ 222,204
Dec 1, 1 PM $ 0.0913
+0.00%
$ 91.3 million $ 240,108
Dec 1, 12 PM $ 0.0913
-5.49%
$ 91.3 million $ 256,770
Dec 1, 11 AM $ 0.0966
+0.00%
$ 96.6 million $ 278,373
Dec 1, 10 AM $ 0.0966
-5.76%
$ 96.6 million $ 284,263
Dec 1, 9 AM $ 0.102
-7.74%
$ 102.5 million $ 299,214
Dec 1, 8 AM $ 0.111
+13.60%
$ 111.1 million $ 312,880
Dec 1, 7 AM $ 0.0979
+4.37%
$ 97.7 million $ 286,671
Dec 1, 6 AM $ 0.0941
-1.88%
$ 94.1 million $ 279,361
Dec 1, 5 AM $ 0.0962
+3.11%
$ 96.2 million $ 273,467
Dec 1, 4 AM $ 0.0934
-2.10%
$ 93.7 million $ 268,674
Dec 1, 3 AM $ 0.0954
+10.03%
$ 93.9 million $ 265,359
Dec 1, 2 AM $ 0.0864
-0.23%
$ 86.4 million $ 247,181
Dec 1, 1 AM $ 0.0862
+1.17%
$ 86.2 million $ 244,740
Dec 1, 12 AM $ 0.0851
-12.45%
$ 85.1 million $ 243,074
Nov 30, 11 PM $ 0.0976
-2.20%
$ 97.6 million $ 243,788
Nov 30, 10 PM $ 0.0995
+5.18%
$ 99.7 million $ 238,785
Nov 30, 9 PM $ 0.0946
+1.07%
$ 94.6 million $ 217,899
Nov 30, 8 PM $ 0.0937
-11.18%
$ 93.7 million $ 211,450
Nov 30, 7 PM $ 0.105
-9.67%
$ 105.5 million $ 198,871
Nov 30, 6 PM $ 0.117
-4.26%
$ 116.8 million $ 199,661
Nov 30, 5 PM $ 0.122
+2.52%
$ 122 million $ 219,261
Nov 30, 4 PM $ 0.119
+2.94%
$ 119 million $ 275,928
Nov 30, 3 PM $ 0.116
+1.40%
$ 115.6 million $ 300,299
Nov 30, 2 PM $ 0.114
+0.35%
$ 114 million $ 318,312
Nov 30, 1 PM $ 0.113
+8.54%
$ 113.1 million $ 363,037
Nov 30, 12 PM $ 0.104
+1.27%
$ 103.6 million $ 375,140
Nov 30, 11 AM $ 0.106
+3.12%
$ 105.8 million $ 358,508
Nov 30, 10 AM $ 0.103
+10.32%
$ 102.6 million $ 366,672
Nov 30, 9 AM $ 0.0939
+5.27%
$ 93.9 million $ 367,789