Genopets Historical Data

GENE Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.156
+5.19%
$ 56.64 million $ 1,976
Jul 15, 2024 $ 0.148
-0.99%
$ 53.84 million $ 1,512
Jul 14, 2024 $ 0.15
-1.06%
$ 54.38 million $ 1,270
Jul 13, 2024 $ 0.151
-0.12%
$ 54.97 million $ 744
Jul 12, 2024 $ 0.151
-2.51%
$ 55.03 million $ 4,371
Jul 11, 2024 $ 0.155
+0.80%
$ 56.45 million $ 702
Jul 10, 2024 $ 0.154
+0.45%
$ 56.01 million $ 486
Jul 9, 2024 $ 0.153
+7.61%
$ 55.76 million $ 1,413
Jul 8, 2024 $ 0.141
-3.81%
$ 51.13 million $ 1,122
Jul 7, 2024 $ 0.146
-2.07%
$ 53.15 million $ 2,427
Jul 6, 2024 $ 0.149
-1.41%
$ 54.28 million $ 970
Jul 5, 2024 $ 0.152
-0.97%
$ 55.04 million $ 3,928
Jul 4, 2024 $ 0.158
-10.99%
$ 57.56 million $ 2,631
Jul 3, 2024 $ 0.178
-1.47%
$ 64.66 million $ 4,228
Jul 2, 2024 $ 0.179
+6.71%
$ 65 million $ 2,368
Jul 1, 2024 $ 0.168
-12.94%
$ 60.91 million $ 1,289
Jun 30, 2024 $ 0.193
-0.07%
$ 69.96 million $ 4,470
Jun 29, 2024 $ 0.193
+0.17%
$ 70.02 million $ 4,475
Jun 28, 2024 $ 0.192
-0.32%
$ 69.9 million $ 4,460
Jun 27, 2024 $ 0.193
-1.20%
$ 70.14 million $ 4,487
Jun 26, 2024 $ 0.195
-7.45%
$ 71 million $ 3,482
Jun 25, 2024 $ 0.211
+1.04%
$ 76.72 million $ 4,326
Jun 20, 2024 $ 0.204
+0.01%
$ -- $ 5,067
Jun 19, 2024 $ 0.204
+7.52%
$ 74.28 million $ 5,066
Jun 18, 2024 $ 0.19
+0.02%
$ 69.09 million $ 5,679
Jun 17, 2024 $ 0.19
-0.02%
$ 69.08 million $ 5,677
Jun 16, 2024 $ 0.19
+0.00%
$ 69.09 million $ 5,679
Jun 15, 2024 $ 0.19
+0.02%
$ 69.09 million $ 5,679
Jun 14, 2024 $ 0.19
+0.22%
$ 69.08 million $ 5,677
Jun 13, 2024 $ 0.19
-12.77%
$ 68.92 million $ 5,671
Jun 12, 2024 $ 0.217
+0.03%
$ 78.94 million $ 25,523
Jun 11, 2024 $ 0.217
-5.20%
$ 78.92 million $ 11,258
Jun 10, 2024 $ 0.229
+4.48%
$ 83.25 million $ 11,522
Jun 9, 2024 $ 0.219
-17.62%
$ 79.68 million $ 34,886
Jun 8, 2024 $ 0.266
+7.17%
$ 96.74 million $ 50,421
Jun 7, 2024 $ 0.248
-20.61%
$ 90.27 million $ 57,328
Jun 6, 2024 $ 0.31
+65.50%
$ 112.58 million $ 53,907
Jun 5, 2024 $ 0.187
+1.39%
$ 68.02 million $ 12,121
Jun 4, 2024 $ 0.185
+14.15%
$ 67.09 million $ 12,620
Jun 3, 2024 $ 0.162
+11.85%
$ 58.78 million $ 8,555
Jun 2, 2024 $ 0.145
-3.68%
$ 52.55 million $ 4,867
Jun 1, 2024 $ 0.15
+0.85%
$ 54.55 million $ 3,501
May 31, 2024 $ 0.149
-6.40%
$ 54.11 million $ 5,813
May 30, 2024 $ 0.159
-3.92%
$ 57.8 million $ 3,055
May 29, 2024 $ 0.166
+1.79%
$ 60.16 million $ 3,611
May 28, 2024 $ 0.163
+3.18%
$ 59.1 million $ 5,213
May 27, 2024 $ 0.158
-1.97%
$ 57.28 million $ 8,936
May 26, 2024 $ 0.161
-4.43%
$ 58.43 million $ 3,893
May 25, 2024 $ 0.168
+1.77%
$ 61.14 million $ 2,292
May 24, 2024 $ 0.165
-11.71%
$ 60.07 million $ 3,019