Genius Historical Data

GENIUS Page 6
Download
Date Close Price change Market cap Trading volume
6:48 PM $ 0.629
-0.23%
$ 276.51 million $ 136.99 million
6:47 PM $ 0.63
-0.34%
$ 276.51 million $ 137.1 million
6:46 PM $ 0.632
-0.29%
$ 276.51 million $ 137.29 million
6:45 PM $ 0.634
+0.02%
$ 276.51 million $ 137.74 million
6:44 PM $ 0.634
-0.04%
$ 279.04 million $ 138.45 million
6:43 PM $ 0.634
+0.00%
$ 279.04 million $ 139.19 million
6:42 PM $ 0.634
+0.60%
$ 279.04 million $ 140.83 million
6:41 PM $ 0.63
+0.21%
$ 279.04 million $ 141.26 million
6:40 PM $ 0.629
+0.00%
$ 279.04 million $ 141.75 million
6:39 PM $ 0.629
+0.52%
$ 276.71 million $ 141.75 million
6:38 PM $ 0.626
+0.15%
$ 276.71 million $ 141.94 million
6:37 PM $ 0.624
+0.28%
$ 276.71 million $ 142.51 million
6:36 PM $ 0.624
+0.13%
$ 276.71 million $ 143.07 million
6:35 PM $ 0.623
+0.04%
$ 276.71 million $ 143.47 million
6:34 PM $ 0.622
+0.21%
$ 273.89 million $ 144.14 million
6:33 PM $ 0.621
-0.33%
$ 273.89 million $ 144.43 million
6:32 PM $ 0.623
-0.03%
$ 273.89 million $ 144.61 million
6:31 PM $ 0.624
+0.12%
$ 273.89 million $ 144.77 million
6:30 PM $ 0.623
+0.02%
$ 273.89 million $ 144.86 million
6:29 PM $ 0.623
-0.05%
$ 274.17 million $ 144.93 million
6:28 PM $ 0.623
+0.23%
$ 274.17 million $ 145.06 million
6:27 PM $ 0.622
+0.28%
$ 274.17 million $ 145.54 million
6:26 PM $ 0.62
+0.20%
$ 274.17 million $ 145.78 million
6:25 PM $ 0.619
-0.24%
$ 274.17 million $ 145.89 million
6:24 PM $ 0.621
+0.04%
$ 273.04 million $ 145.89 million
6:23 PM $ 0.62
+0.21%
$ 273.04 million $ 146.08 million
6:22 PM $ 0.619
+0.12%
$ 273.04 million $ 146.36 million
6:21 PM $ 0.618
+0.02%
$ 273.04 million $ 146.85 million
6:20 PM $ 0.618
+0.46%
$ 273.04 million $ 147.3 million
6:19 PM $ 0.615
+0.11%
$ 270.73 million $ 147.6 million
6:18 PM $ 0.614
-0.07%
$ 270.73 million $ 147.79 million
6:17 PM $ 0.615
-0.10%
$ 270.73 million $ 147.96 million
6:16 PM $ 0.615
+0.38%
$ 270.73 million $ 148.18 million
6:15 PM $ 0.613
+0.03%
$ 270.73 million $ 148.33 million
6:14 PM $ 0.613
-0.94%
$ 269.69 million $ 148.46 million
6:13 PM $ 0.619
+0.40%
$ 269.69 million $ 148.73 million
6:12 PM $ 0.616
+1.19%
$ 269.69 million $ 148.73 million
6:11 PM $ 0.609
-0.11%
$ 269.69 million $ 148.82 million
6:10 PM $ 0.609
+0.32%
$ 269.69 million $ 148.9 million
6:09 PM $ 0.607
-0.19%
$ 267.3 million $ 148.98 million
6:08 PM $ 0.609
+0.04%
$ 267.3 million $ 149.03 million
6:07 PM $ 0.609
-0.05%
$ 267.3 million $ 149.12 million
6:06 PM $ 0.609
-0.43%
$ 267.3 million $ 149.18 million
6:05 PM $ 0.612
+0.03%
$ 267.3 million $ 149.23 million
6:04 PM $ 0.612
-0.05%
$ 269.06 million $ 149.35 million
6:03 PM $ 0.612
+0.09%
$ 269.06 million $ 149.46 million
6:02 PM $ 0.611
-0.52%
$ 269.06 million $ 149.6 million
6:01 PM $ 0.614
-1.61%
$ 269.06 million $ 149.79 million
6:00 PM $ 0.625
-0.01%
$ 269.06 million $ 149.91 million
5:59 PM $ 0.625
+0.61%
$ 274.97 million $ 149.95 million