Genius Historical Data

GENIUS Page 4
Download
Date Close Price change Market cap Trading volume
4:53 PM $ 0.639
+0.38%
$ 277.5 million $ 156.56 million
4:52 PM $ 0.637
+0.66%
$ 277.5 million $ 156.6 million
4:51 PM $ 0.632
+0.04%
$ 277.5 million $ 156.64 million
4:50 PM $ 0.632
+0.09%
$ 277.5 million $ 156.73 million
4:49 PM $ 0.632
+0.06%
$ 277.92 million $ 156.78 million
4:48 PM $ 0.631
-0.18%
$ 277.92 million $ 156.85 million
4:47 PM $ 0.632
+0.33%
$ 277.92 million $ 156.93 million
4:46 PM $ 0.63
-0.14%
$ 277.92 million $ 156.98 million
4:45 PM $ 0.631
+0.02%
$ 277.92 million $ 157.03 million
4:44 PM $ 0.631
+0.19%
$ 277.56 million $ 157.1 million
4:43 PM $ 0.63
+0.08%
$ 277.56 million $ 157.14 million
4:42 PM $ 0.629
-0.10%
$ 277.56 million $ 157.19 million
4:41 PM $ 0.63
+0.21%
$ 277.56 million $ 157.56 million
4:40 PM $ 0.628
-0.76%
$ 277.56 million $ 157.56 million
4:39 PM $ 0.633
+0.07%
$ 278.65 million $ 157.86 million
4:38 PM $ 0.633
+0.58%
$ 278.65 million $ 157.95 million
4:37 PM $ 0.629
-0.11%
$ 278.65 million $ 158.03 million
4:36 PM $ 0.63
+0.24%
$ 278.65 million $ 158.38 million
4:35 PM $ 0.628
-0.01%
$ 278.65 million $ 158.52 million
4:34 PM $ 0.629
+0.19%
$ 276.56 million $ 158.73 million
4:33 PM $ 0.627
+0.34%
$ 276.56 million $ 158.81 million
4:32 PM $ 0.625
+0.18%
$ 276.56 million $ 158.83 million
4:31 PM $ 0.625
+0.72%
$ 276.56 million $ 158.87 million
4:30 PM $ 0.621
-0.04%
$ 276.56 million $ 158.9 million
4:29 PM $ 0.621
-0.42%
$ 273.22 million $ 158.94 million
4:28 PM $ 0.623
-0.05%
$ 273.22 million $ 159 million
4:27 PM $ 0.623
+0.07%
$ 273.22 million $ 159.11 million
4:26 PM $ 0.623
-0.07%
$ 273.22 million $ 159.17 million
4:25 PM $ 0.623
-0.37%
$ 273.22 million $ 159.27 million
4:24 PM $ 0.626
-0.05%
$ 275.28 million $ 159.27 million
4:23 PM $ 0.626
+0.13%
$ 275.28 million $ 159.32 million
4:22 PM $ 0.627
+0.19%
$ 275.28 million $ 159.34 million
4:21 PM $ 0.625
-0.73%
$ 275.28 million $ 159.39 million
4:20 PM $ 0.63
-0.14%
$ 275.28 million $ 159.44 million
4:19 PM $ 0.631
-0.11%
$ 277.44 million $ 159.58 million
4:18 PM $ 0.631
-0.31%
$ 277.44 million $ 159.65 million
4:17 PM $ 0.633
-0.16%
$ 277.44 million $ 159.73 million
4:16 PM $ 0.634
-0.94%
$ 277.44 million $ 159.84 million
4:15 PM $ 0.64
+0.20%
$ 277.44 million $ 159.97 million
4:14 PM $ 0.639
-0.05%
$ 281 million $ 160.02 million
4:13 PM $ 0.639
-0.18%
$ 281 million $ 160.05 million
4:12 PM $ 0.64
+0.44%
$ 281 million $ 160.1 million
4:11 PM $ 0.637
-0.27%
$ 281 million $ 160.1 million
4:10 PM $ 0.638
-0.30%
$ 281 million $ 160.04 million
4:09 PM $ 0.641
+1.14%
$ 281.94 million $ 160.04 million
4:08 PM $ 0.633
+1.25%
$ 281.94 million $ 160.11 million
4:07 PM $ 0.625
+0.99%
$ 281.94 million $ 160.37 million
4:06 PM $ 0.619
+0.68%
$ 281.94 million $ 160.51 million
4:05 PM $ 0.615
-0.31%
$ 281.94 million $ 160.56 million
4:04 PM $ 0.617
+0.09%
$ 271.3 million $ 160.8 million