Genius Historical Data

GENIUS Page 5
Download
Date Close Price change Market cap Trading volume
5:53 PM $ 0.626
-0.04%
$ 274.33 million $ 150.34 million
5:52 PM $ 0.627
-0.77%
$ 274.33 million $ 150.38 million
5:51 PM $ 0.631
-0.14%
$ 274.33 million $ 150.43 million
5:50 PM $ 0.632
-0.36%
$ 274.33 million $ 150.48 million
5:49 PM $ 0.635
+0.06%
$ 279.3 million $ 150.56 million
5:48 PM $ 0.634
-0.06%
$ 279.3 million $ 150.69 million
5:47 PM $ 0.635
-0.55%
$ 279.3 million $ 150.98 million
5:46 PM $ 0.639
+0.53%
$ 279.3 million $ 151.14 million
5:45 PM $ 0.636
+0.37%
$ 279.3 million $ 151.35 million
5:44 PM $ 0.634
+0.13%
$ 278.82 million $ 151.45 million
5:43 PM $ 0.633
+0.53%
$ 278.82 million $ 151.5 million
5:42 PM $ 0.63
+0.57%
$ 278.82 million $ 151.65 million
5:41 PM $ 0.626
-0.21%
$ 278.82 million $ 151.72 million
5:40 PM $ 0.627
+1.20%
$ 278.82 million $ 151.8 million
5:39 PM $ 0.62
+0.02%
$ 272.74 million $ 151.8 million
5:38 PM $ 0.62
-0.04%
$ 272.74 million $ 151.94 million
5:37 PM $ 0.62
+0.00%
$ 272.74 million $ 151.94 million
5:36 PM $ 0.62
+0.16%
$ 272.74 million $ 152.06 million
5:35 PM $ 0.619
-0.12%
$ 272.74 million $ 152.26 million
5:34 PM $ 0.62
-0.03%
$ 272.7 million $ 152.5 million
5:33 PM $ 0.619
+0.46%
$ 272.7 million $ 152.72 million
5:32 PM $ 0.616
-0.14%
$ 272.7 million $ 152.88 million
5:31 PM $ 0.617
+0.65%
$ 272.7 million $ 153.09 million
5:30 PM $ 0.613
-0.77%
$ 272.7 million $ 153.17 million
5:29 PM $ 0.617
-0.66%
$ 271.6 million $ 153.31 million
5:28 PM $ 0.622
-0.06%
$ 271.6 million $ 153.43 million
5:27 PM $ 0.622
+0.23%
$ 271.6 million $ 153.5 million
5:26 PM $ 0.621
-0.01%
$ 271.6 million $ 153.73 million
5:25 PM $ 0.621
-0.02%
$ 271.6 million $ 153.98 million
5:24 PM $ 0.621
-0.23%
$ 273.28 million $ 154.17 million
5:23 PM $ 0.622
-0.12%
$ 273.28 million $ 154.34 million
5:22 PM $ 0.623
+0.04%
$ 273.28 million $ 154.42 million
5:21 PM $ 0.623
+0.14%
$ 273.28 million $ 154.52 million
5:20 PM $ 0.622
+0.00%
$ 273.28 million $ 154.63 million
5:19 PM $ 0.622
+0.07%
$ 273.72 million $ 154.79 million
5:18 PM $ 0.622
-0.13%
$ 273.72 million $ 154.79 million
5:17 PM $ 0.622
-0.13%
$ 273.72 million $ 154.9 million
5:16 PM $ 0.623
+0.42%
$ 273.72 million $ 155.05 million
5:15 PM $ 0.621
+0.03%
$ 273.72 million $ 155.17 million
5:14 PM $ 0.62
-0.32%
$ 273 million $ 155.25 million
5:13 PM $ 0.622
+0.05%
$ 273 million $ 155.34 million
5:12 PM $ 0.622
+0.19%
$ 273 million $ 155.38 million
5:11 PM $ 0.621
-0.39%
$ 273 million $ 155.39 million
5:10 PM $ 0.623
-0.14%
$ 273 million $ 155.53 million
5:09 PM $ 0.624
-0.06%
$ 274.68 million $ 155.61 million
5:08 PM $ 0.625
+0.16%
$ 274.68 million $ 155.72 million
5:07 PM $ 0.624
-0.36%
$ 274.68 million $ 155.96 million
5:06 PM $ 0.626
-0.30%
$ 274.68 million $ 156.25 million
5:05 PM $ 0.627
-0.40%
$ 274.68 million $ 156.36 million
5:04 PM $ 0.63
-0.14%
$ 277.2 million $ 156.37 million