Genius Historical Data

GENIUS Page 3
Download
Date Close Price change Market cap Trading volume
4:02 PM $ 0.615
+0.52%
$ 271.3 million $ 160.9 million
4:01 PM $ 0.611
-1.06%
$ 271.3 million $ 160.87 million
4:00 PM $ 0.619
-0.42%
$ 271.3 million $ 160.89 million
3:59 PM $ 0.621
-0.47%
$ 273.4 million $ 160.93 million
3:58 PM $ 0.624
-0.59%
$ 273.4 million $ 160.98 million
3:57 PM $ 0.628
-0.34%
$ 273.4 million $ 161.02 million
3:56 PM $ 0.63
+0.40%
$ 273.4 million $ 161.07 million
3:55 PM $ 0.627
+0.36%
$ 273.4 million $ 161.12 million
3:54 PM $ 0.625
-0.34%
$ 275.06 million $ 161.12 million
3:53 PM $ 0.627
-0.42%
$ 275.06 million $ 161.18 million
3:52 PM $ 0.63
+0.13%
$ 275.06 million $ 161.24 million
3:51 PM $ 0.629
+0.25%
$ 275.06 million $ 161.25 million
3:50 PM $ 0.627
+0.11%
$ 275.06 million $ 161.27 million
3:49 PM $ 0.627
-0.09%
$ 275.68 million $ 161.34 million
3:48 PM $ 0.628
-0.04%
$ 275.68 million $ 161.41 million
3:47 PM $ 0.628
-0.06%
$ 275.68 million $ 161.44 million
3:46 PM $ 0.629
+0.32%
$ 275.68 million $ 161.51 million
3:45 PM $ 0.627
-0.03%
$ 275.68 million $ 161.59 million
3:44 PM $ 0.627
-0.40%
$ 275.78 million $ 161.67 million
3:43 PM $ 0.63
-0.36%
$ 275.78 million $ 161.69 million
3:42 PM $ 0.631
+0.43%
$ 275.78 million $ 161.69 million
3:41 PM $ 0.628
+0.45%
$ 275.78 million $ 161.73 million
3:40 PM $ 0.625
+0.30%
$ 275.78 million $ 161.77 million
3:39 PM $ 0.623
-0.12%
$ 274.06 million $ 161.84 million
3:38 PM $ 0.623
+0.04%
$ 274.06 million $ 161.84 million
3:37 PM $ 0.623
-0.40%
$ 274.06 million $ 161.88 million
3:36 PM $ 0.625
-0.07%
$ 274.06 million $ 161.95 million
3:35 PM $ 0.626
+0.65%
$ 274.06 million $ 161.99 million
3:34 PM $ 0.622
-0.04%
$ 273.67 million $ 162.09 million
3:33 PM $ 0.622
+0.28%
$ 273.67 million $ 162.23 million
3:32 PM $ 0.62
-0.93%
$ 273.67 million $ 162.38 million
3:31 PM $ 0.626
-0.72%
$ 273.67 million $ 162.43 million
3:30 PM $ 0.631
-0.21%
$ 273.67 million $ 162.49 million
3:29 PM $ 0.632
-0.49%
$ 277.92 million $ 162.6 million
3:28 PM $ 0.635
-0.31%
$ 277.92 million $ 162.78 million
3:27 PM $ 0.637
-1.20%
$ 277.92 million $ 163 million
3:26 PM $ 0.644
+0.92%
$ 277.92 million $ 163.21 million
3:25 PM $ 0.639
-0.36%
$ 277.92 million $ 163.41 million
3:24 PM $ 0.641
-0.30%
$ 282.02 million $ 163.6 million
3:23 PM $ 0.642
-0.58%
$ 282.02 million $ 163.76 million
3:22 PM $ 0.646
+0.19%
$ 282.02 million $ 164.12 million
3:21 PM $ 0.643
-0.61%
$ 282.02 million $ 164.61 million
3:20 PM $ 0.647
+0.21%
$ 282.02 million $ 164.82 million
3:19 PM $ 0.646
-0.97%
$ 284.27 million $ 164.82 million
3:18 PM $ 0.652
+0.56%
$ 284.27 million $ 164.86 million
3:17 PM $ 0.649
+0.39%
$ 284.27 million $ 164.9 million
3:16 PM $ 0.646
+0.29%
$ 284.27 million $ 164.95 million
3:15 PM $ 0.643
-0.14%
$ 284.27 million $ 164.99 million
3:14 PM $ 0.644
-0.35%
$ 283.45 million $ 165.04 million
3:13 PM $ 0.646
+0.83%
$ 283.45 million $ 165.11 million