Genopets Historical Data

GENE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.104
-1.84%
$ 37.9 million $ 0
Dec 13, 2024 $ 0.106
+1.34%
$ 38.35 million $ 0
Dec 12, 2024 $ 0.104
+8.36%
$ 37.62 million $ 1
Dec 11, 2024 $ 0.0951
-1.10%
$ 34.56 million $ 27
Dec 10, 2024 $ 0.0955
-10.09%
$ 34.69 million $ 0
Dec 9, 2024 $ 0.107
-5.77%
$ 38.98 million $ 19,421
Dec 8, 2024 $ 0.116
-2.21%
$ 42.1 million $ 0
Dec 7, 2024 $ 0.121
+3.16%
$ 43.81 million $ 2
Dec 6, 2024 $ 0.116
-2.39%
$ 42.08 million $ 1
Dec 5, 2024 $ 0.119
-4.66%
$ 43.29 million $ 7
Dec 3, 2024 $ 0.12
-2.40%
$ 43.14 million $ 26,847
Dec 2, 2024 $ 0.122
-4.42%
$ 44.45 million $ 6
Dec 1, 2024 $ 0.128
+12.87%
$ 61.86 million $ 92
Nov 30, 2024 $ 0.108
+41.97%
$ 39.23 million $ 34
Nov 29, 2024 $ 0.0769
+9.44%
$ 27.93 million $ 2
Nov 28, 2024 $ 0.0705
-0.71%
$ 25.6 million $ 1
Nov 27, 2024 $ 0.0708
+4.29%
$ 25.74 million $ 0
Nov 26, 2024 $ 0.0677
+5.85%
$ 24.6 million $ 0
Nov 25, 2024 $ 0.0641
-4.83%
$ 24.46 million $ 2
Nov 24, 2024 $ 0.0673
-1.84%
$ 24.47 million $ 22
Nov 23, 2024 $ 0.0685
-0.20%
$ 24.87 million $ 3
Nov 22, 2024 $ 0.0898
+27.80%
$ 24.83 million $ 25
Nov 21, 2024 $ 0.0708
-22.59%
$ 25.73 million $ 22
Nov 20, 2024 $ 0.0913
+26.31%
$ 33.29 million $ 583
Nov 19, 2024 $ 0.0737
-1.72%
$ 26.78 million $ 0
Nov 18, 2024 $ 0.0749
-41.92%
$ 27.21 million $ 0
Nov 17, 2024 $ 0.129
+76.23%
$ 47.05 million $ 56
Nov 16, 2024 $ 0.0746
+9.62%
$ 27.09 million $ 3
Nov 15, 2024 $ 0.0681
+2.38%
$ 24.75 million $ 20
Nov 14, 2024 $ 0.066
-10.99%
$ 23.97 million $ 10,805
Nov 13, 2024 $ 0.0741
-3.27%
$ 26.93 million $ 19,648
Nov 12, 2024 $ 0.0766
-1.78%
$ 27.84 million $ 5,378
Nov 11, 2024 $ 0.078
-0.40%
$ 28.36 million $ 6,054
Nov 10, 2024 $ 0.0784
+6.18%
$ 28.47 million $ 30,723
Nov 9, 2024 $ 0.075
-3.00%
$ 27.24 million $ 4,091
Nov 8, 2024 $ 0.0773
-0.18%
$ 28.08 million $ 0
Nov 7, 2024 $ 0.0729
-3.68%
$ 26.49 million $ 8,488
Nov 6, 2024 $ 0.0757
+9.83%
$ 27.5 million $ 8,351
Nov 5, 2024 $ 0.0688
+8.74%
$ 25.01 million $ 7,142
Nov 4, 2024 $ 0.071
+0.10%
$ -- $ 5,497
Nov 3, 2024 $ 0.0712
-7.16%
$ 25.87 million $ 5,517
Nov 2, 2024 $ 0.0769
+0.11%
$ 27.93 million $ 4,189
Nov 1, 2024 $ 0.0768
+2.07%
$ 27.9 million $ 11,857
Oct 31, 2024 $ 0.0752
-4.72%
$ 27.33 million $ 18,612
Oct 30, 2024 $ 0.0789
-1.78%
$ 28.68 million $ 26,283
Oct 29, 2024 $ 0.0804
+6.39%
$ 29.2 million $ 9,174
Oct 28, 2024 $ 0.0755
-8.30%
$ 27.44 million $ 10,544
Oct 27, 2024 $ 0.0824
+8.74%
$ 29.93 million $ 141,803
Oct 26, 2024 $ 0.076
-25.10%
$ 27.63 million $ 328,624
Oct 25, 2024 $ 0.101
-0.38%
$ 36.87 million $ 1,030