Genius Historical Data

GENIUS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 17, 1 PM $ 0.654
+3.82%
$ 287.88 million $ 41.42 million
Apr 17, 12 PM $ 0.63
-2.14%
$ 277.3 million $ 42.93 million
Apr 17, 11 AM $ 0.644
+3.60%
$ 283.35 million $ 42.62 million
Apr 17, 10 AM $ 0.622
+0.74%
$ 273.51 million $ 42.42 million
Apr 17, 9 AM $ 0.617
-1.96%
$ 271.6 million $ 36.01 million
Apr 17, 8 AM $ 0.63
-3.73%
$ 277.05 million $ 36.14 million
Apr 17, 7 AM $ 0.654
-0.22%
$ 287.84 million $ 36.38 million
Apr 17, 6 AM $ 0.656
-2.50%
$ 288.48 million $ 36.53 million
Apr 17, 5 AM $ 0.673
+1.39%
$ 295.98 million $ 37.5 million
Apr 17, 4 AM $ 0.664
-0.93%
$ 291.95 million $ 38.5 million
Apr 17, 3 AM $ 0.67
+2.63%
$ 294.64 million $ 40.55 million
Apr 17, 2 AM $ 0.652
+5.80%
$ 287.08 million $ 42.54 million
Apr 17, 1 AM $ 0.617
-6.23%
$ 271.26 million $ 44.42 million
Apr 17, 12 AM $ 0.658
-0.83%
$ 289.32 million $ 43.55 million
Apr 16, 11 PM $ 0.663
+0.53%
$ 291.79 million $ 42.49 million
Apr 16, 10 PM $ 0.66
-0.67%
$ 290.25 million $ 42.73 million
Apr 16, 9 PM $ 0.664
+2.32%
$ 292.2 million $ 45.78 million
Apr 16, 8 PM $ 0.65
-0.26%
$ 286.18 million $ 44.45 million
Apr 16, 7 PM $ 0.652
-0.44%
$ 286.98 million $ 44.05 million
Apr 16, 6 PM $ 0.655
-8.70%
$ 288.11 million $ 43.45 million
Apr 16, 5 PM $ 0.717
+18.56%
$ 315.55 million $ 41.94 million
Apr 16, 4 PM $ 0.605
-1.58%
$ 266.04 million $ 39.73 million
Apr 16, 3 PM $ 0.614
-7.36%
$ 270.29 million $ 39.01 million
Apr 16, 2 PM $ 0.663
+10.77%
$ 291.77 million $ 37.69 million
Apr 16, 1 PM $ 0.599
+0.47%
$ 263.45 million $ 36.71 million
Apr 16, 12 PM $ 0.596
+5.06%
$ 262.22 million $ 35.65 million
Apr 16, 11 AM $ 0.566
-3.87%
$ 249.14 million $ 34.93 million
Apr 16, 10 AM $ 0.589
-1.42%
$ 259.08 million $ 34.54 million
Apr 16, 9 AM $ 0.597
+0.32%
$ 262.81 million $ 34.19 million
Apr 16, 8 AM $ 0.595
+4.49%
$ 261.98 million $ 33.1 million
Apr 16, 7 AM $ 0.57
+3.86%
$ 250.74 million $ 32.82 million
Apr 16, 6 AM $ 0.549
-5.49%
$ 241.42 million $ 32.32 million
Apr 16, 5 AM $ 0.581
-1.31%
$ 255.48 million $ 31.25 million
Apr 16, 4 AM $ 0.587
-21.42%
$ 258.43 million $ 30.07 million
Apr 16, 3 AM $ 0.748
+18.27%
$ 329.22 million $ 28.34 million
Apr 16, 2 AM $ 0.633
+15.46%
$ 278.35 million $ 25.58 million
Apr 16, 1 AM $ 0.548
+2.54%
$ 241.28 million $ 23.23 million
Apr 16, 12 AM $ 0.535
+1.41%
$ 235.31 million $ 24.22 million
Apr 15, 11 PM $ 0.527
-5.28%
$ 232.06 million $ 25.06 million
Apr 15, 10 PM $ 0.557
+0.37%
$ 244.99 million $ 24.53 million
Apr 15, 9 PM $ 0.555
-0.79%
$ 244.09 million $ 20.42 million
Apr 15, 8 PM $ 0.559
+2.73%
$ 246.04 million $ 20.27 million
Apr 15, 7 PM $ 0.544
-1.92%
$ 239.58 million $ 19.91 million
Apr 15, 6 PM $ 0.555
+0.47%
$ 244.26 million $ 20.47 million
Apr 15, 5 PM $ 0.552
+7.45%
$ 243.03 million $ 20.09 million
Apr 15, 4 PM $ 0.514
+4.69%
$ 226.19 million $ 19.89 million
Apr 15, 3 PM $ 0.491
-0.07%
$ 216.06 million $ 20.04 million
Apr 15, 2 PM $ 0.491
-4.13%
$ 216.2 million $ 20.26 million
Apr 15, 1 PM $ 0.512
+1.72%
$ 225.5 million $ 20.43 million
Apr 15, 12 PM $ 0.504
-3.47%
$ 221.69 million $ 20.29 million