Genopets Historical Data

GENE Page 15
Download
Date Close Price change Market cap Trading volume
May 23, 2024 $ 0.187
-3.15%
$ 68.03 million $ 1,058
May 22, 2024 $ 0.193
+0.69%
$ 70.25 million $ 5,427
May 21, 2024 $ 0.192
+7.17%
$ 69.77 million $ 6,631
May 20, 2024 $ 0.179
-2.95%
$ 65.1 million $ 9,484
May 19, 2024 $ 0.185
-7.05%
$ 67.07 million $ 15,007
May 18, 2024 $ 0.199
-0.60%
$ 72.16 million $ 3,279
May 17, 2024 $ 0.2
+0.30%
$ 72.6 million $ 3,692
May 16, 2024 $ 0.199
-1.98%
$ 72.38 million $ 4,361
May 15, 2024 $ 0.203
-4.25%
$ 73.82 million $ 6,585
May 14, 2024 $ 0.212
-9.51%
$ 77.1 million $ 694
May 13, 2024 $ 0.234
+0.02%
$ 85.1 million $ 2,971
May 12, 2024 $ 0.234
+1.44%
$ 85.09 million $ 10,026
May 11, 2024 $ 0.231
+4.93%
$ 83.89 million $ 2,881
May 10, 2024 $ 0.22
+2.58%
$ 79.94 million $ 1,342
May 9, 2024 $ 0.215
-0.28%
$ 77.93 million $ 5,810
May 8, 2024 $ 0.215
-2.80%
$ 78.09 million $ 8,225
May 7, 2024 $ 0.221
-8.39%
$ 80.33 million $ 13,245
May 6, 2024 $ 0.241
-1.38%
$ 87.68 million $ 11,469
May 5, 2024 $ 0.245
-3.89%
$ 88.91 million $ 7,713
May 4, 2024 $ 0.255
-2.99%
$ 92.51 million $ 3,415
May 3, 2024 $ 0.262
+2.26%
$ 95.37 million $ 3,676
May 2, 2024 $ 0.257
-8.15%
$ 93.25 million $ 21,080
May 1, 2024 $ 0.279
+29.95%
$ 101.47 million $ 58,790
Apr 30, 2024 $ 0.215
-5.61%
$ 77.98 million $ 14,847
Apr 29, 2024 $ 0.228
+2.33%
$ 82.68 million $ 5,255
Apr 28, 2024 $ 0.217
-8.40%
$ 78.81 million $ 6,455
Apr 27, 2024 $ 0.237
+1.36%
$ 85.99 million $ 5,355
Apr 26, 2024 $ 0.233
-1.25%
$ 84.69 million $ 3,285
Apr 25, 2024 $ 0.237
-4.51%
$ 86.02 million $ 9,681
Apr 24, 2024 $ 0.248
-1.84%
$ 90.08 million $ 7,061
Apr 23, 2024 $ 0.253
-9.43%
$ 91.78 million $ 15,308
Apr 22, 2024 $ 0.279
-6.61%
$ 101.34 million $ 3,281
Apr 21, 2024 $ 0.299
-0.07%
$ 108.55 million $ 8,150
Apr 20, 2024 $ 0.3
-0.10%
$ 108.92 million $ 9,709
Apr 19, 2024 $ 0.3
-0.27%
$ 109.04 million $ 16,962
Apr 18, 2024 $ 0.301
+9.83%
$ 109.39 million $ 21,335
Apr 17, 2024 $ 0.274
-3.33%
$ 99.46 million $ 22,834
Apr 16, 2024 $ 0.284
-1.58%
$ 103.16 million $ 7,914
Apr 15, 2024 $ 0.288
+5.12%
$ 104.77 million $ 32,596
Apr 14, 2024 $ 0.275
+5.97%
$ 99.85 million $ 53,210
Apr 13, 2024 $ 0.259
-3.10%
$ 94.27 million $ 32,332
Apr 12, 2024 $ 0.267
-12.41%
$ 97.11 million $ 37,686
Apr 11, 2024 $ 0.305
-2.57%
$ 110.87 million $ 17,787
Apr 10, 2024 $ 0.313
+0.28%
$ 113.84 million $ 9,295
Apr 9, 2024 $ 0.312
-3.11%
$ 113.52 million $ 7,261
Apr 8, 2024 $ 0.323
+0.08%
$ 117.18 million $ 9,140
Apr 7, 2024 $ 0.322
+1.39%
$ 117.1 million $ 4,232
Apr 6, 2024 $ 0.318
+2.42%
$ 115.5 million $ 2,177
Apr 5, 2024 $ 0.31
-1.24%
$ 112.81 million $ 12,004
Apr 4, 2024 $ 0.314
+8.99%
$ 114.05 million $ 17,984