GENAIS Historical Data

GAI Page 46
Download
Date Close Price change Market cap Trading volume
Nov 30, 8 AM $ 0.0895
-1.54%
$ 89.5 million $ 366,488
Nov 30, 7 AM $ 0.0907
-0.33%
$ 90.7 million $ 379,265
Nov 30, 4 AM $ 0.095
+12.03%
$ 95 million $ 411,872
Nov 30, 3 AM $ 0.0848
+7.48%
$ 84.8 million $ 415,642
Nov 30, 2 AM $ 0.0789
-4.71%
$ 78.9 million $ 432,176
Nov 30, 1 AM $ 0.0828
+8.38%
$ 81.3 million $ 434,766
Nov 30, 12 AM $ 0.0764
+5.09%
$ 76.3 million $ 430,743
Nov 29, 11 PM $ 0.073
+2.96%
$ 73 million $ 438,496
Nov 29, 10 PM $ 0.0706
-0.70%
$ 70.6 million $ 441,859
Nov 29, 9 PM $ 0.0711
-0.28%
$ 71.1 million $ 443,488
Nov 29, 8 PM $ 0.071
-1.39%
$ 71 million $ 445,247
Nov 29, 7 PM $ 0.0718
+1.41%
$ 71.8 million $ 451,483
Nov 29, 6 PM $ 0.0708
+1.00%
$ 70.8 million $ 460,421
Nov 29, 5 PM $ 0.0701
-2.77%
$ 70.1 million $ 455,018
Nov 29, 4 PM $ 0.072
-0.41%
$ 72 million $ 409,373
Nov 29, 3 PM $ 0.0726
+0.97%
$ 72.6 million $ 402,904
Nov 29, 2 PM $ 0.0719
+0.84%
$ 71.9 million $ 391,523
Nov 29, 1 PM $ 0.0713
+0.42%
$ 71.3 million $ 341,710
Nov 29, 12 PM $ 0.0709
+0.00%
$ 70.9 million $ 311,223
Nov 29, 11 AM $ 0.0709
-0.42%
$ 70.9 million $ 306,131
Nov 29, 10 AM $ 0.0711
-0.70%
$ 71.3 million $ 292,532
Nov 29, 9 AM $ 0.0712
-1.39%
$ 71.2 million $ 288,326
Nov 29, 8 AM $ 0.0723
-0.14%
$ 72.3 million $ 300,797
Nov 29, 7 AM $ 0.0725
+0.42%
$ 72.5 million $ 294,424
Nov 29, 6 AM $ 0.0725
-1.23%
$ 72.5 million $ 284,396
Nov 29, 5 AM $ 0.0734
-1.61%
$ 73.4 million $ 278,180
Nov 29, 4 AM $ 0.0746
+0.54%
$ 74.6 million $ 281,861
Nov 29, 3 AM $ 0.0741
+13.30%
$ 74.1 million $ 290,753
Nov 29, 2 AM $ 0.0654
-0.30%
$ 65.4 million $ 292,096
Nov 29, 1 AM $ 0.0656
+0.15%
$ 65.6 million $ 365,911
Nov 29, 12 AM $ 0.0655
+0.46%
$ 65.5 million $ 383,962
Nov 28, 11 PM $ 0.0652
+0.15%
$ 65.2 million $ 388,298
Nov 28, 10 PM $ 0.0651
+0.00%
$ 65.1 million $ 387,974
Nov 28, 9 PM $ 0.0651
-0.61%
$ 65.1 million $ 386,012
Nov 28, 8 PM $ 0.0655
+3.48%
$ 65.5 million $ 396,795
Nov 28, 7 PM $ 0.0651
+1.88%
$ 65.1 million $ 415,456
Nov 28, 6 PM $ 0.064
+1.11%
$ 64 million $ 437,667
Nov 28, 5 PM $ 0.0634
-1.25%
$ 63.4 million $ 468,593
Nov 28, 4 PM $ 0.0641
-8.69%
$ 64.1 million $ 495,337
Nov 28, 3 PM $ 0.0698
-11.53%
$ 70 million $ 499,396
Nov 28, 2 PM $ 0.0788
+2.74%
$ 78.8 million $ 518,478
Nov 28, 1 PM $ 0.0767
-1.03%
$ 76.7 million $ 542,410
Nov 28, 12 PM $ 0.0775
+1.04%
$ 77.5 million $ 578,738
Nov 28, 11 AM $ 0.0767
-4.96%
$ 76.7 million $ 613,980
Nov 28, 10 AM $ 0.0797
-1.97%
$ 79.7 million $ 632,656
Nov 28, 9 AM $ 0.0813
+5.45%
$ 81.3 million $ 631,310
Nov 28, 8 AM $ 0.0768
+2.13%
$ 76.8 million $ 628,201
Nov 28, 7 AM $ 0.0752
-8.40%
$ 76.2 million $ 620,570
Nov 28, 6 AM $ 0.0818
-0.61%
$ 81.8 million $ 622,330
Nov 28, 5 AM $ 0.0823
+5.51%
$ 82.3 million $ 631,002