Genopets Historical Data

GENE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 0.289
-27.06%
$ 104.93 million $ 19,576
Apr 2, 2024 $ 0.397
+11.01%
$ 144.41 million $ 45,177
Apr 1, 2024 $ 0.359
-14.03%
$ 130.47 million $ 35,385
Mar 31, 2024 $ 0.419
+15.22%
$ 152.08 million $ 25,942
Mar 30, 2024 $ 0.363
-0.81%
$ 131.8 million $ 28,478
Mar 29, 2024 $ 0.366
+3.82%
$ 132.85 million $ 13,362
Mar 28, 2024 $ 0.352
+3.30%
$ 128.03 million $ 30,846
Mar 27, 2024 $ 0.34
+7.13%
$ 123.65 million $ 29,655
Mar 26, 2024 $ 0.318
-11.90%
$ 115.42 million $ 20,802
Mar 25, 2024 $ 0.363
+4.21%
$ 131.94 million $ 36,482
Mar 24, 2024 $ 0.348
+1.64%
$ 126.52 million $ 11,799
Mar 23, 2024 $ 0.343
-2.37%
$ 124.48 million $ 2,036
Mar 22, 2024 $ 0.35
-3.24%
$ 127.24 million $ 19,495
Mar 21, 2024 $ 0.362
-7.39%
$ 131.5 million $ 4,013
Mar 20, 2024 $ 0.391
-2.77%
$ 142 million $ 12,074
Mar 19, 2024 $ 0.402
+0.87%
$ 146.04 million $ 11,610
Mar 18, 2024 $ 0.399
+2.40%
$ 144.8 million $ 11,149
Mar 17, 2024 $ 0.389
-1.46%
$ 141.43 million $ 9,775
Mar 16, 2024 $ 0.395
-4.40%
$ 143.46 million $ 19,502
Mar 15, 2024 $ 0.413
-4.71%
$ 150.13 million $ 14,914
Mar 14, 2024 $ 0.434
-7.96%
$ 157.68 million $ 16,996
Mar 13, 2024 $ 0.46
+8.19%
$ 166.99 million $ 13,828
Mar 12, 2024 $ 0.425
-11.60%
$ 154.27 million $ 29,918
Jan 8, 2024 $ 118.2
+2.16%
$ -- $ 216,342
Jan 7, 2024 $ 641.59
+1.51%
$ 233.11 billion $ 284,853
Jan 3, 2024 $ 0.507
+0.03%
$ -- $ 2,001
Jan 2, 2024 $ 0.507
+0.03%
$ 184.3 million $ 2,000
Dec 14, 2023 $ 747.94
+2.59%
$ 271.75 billion $ 269,484
Dec 11, 2023 $ 0.502
-0.06%
$ -- $ 2,001
Dec 10, 2023 $ 0.502
-36.69%
$ 182.43 million $ 2,004
Dec 9, 2023 $ 0.795
-5.15%
$ 288.74 million $ 30,253
May 23, 2023 $ 0.447
+0.29%
$ -- $ 14
May 22, 2023 $ 0.446
-0.78%
$ 162.03 million $ 1,821
May 21, 2023 $ 0.45
-0.49%
$ 163.43 million $ 9,472
May 20, 2023 $ 0.452
+1.33%
$ 164.18 million $ 5,570
May 19, 2023 $ 0.446
+0.82%
$ 162.06 million $ 6,032
May 18, 2023 $ 0.442
+0.09%
$ 160.75 million $ 10,262
May 17, 2023 $ 0.442
+0.02%
$ 160.61 million $ 10,017
May 16, 2023 $ 0.442
-0.41%
$ 160.61 million $ 8,600
May 15, 2023 $ 0.444
-2.77%
$ 161.38 million $ 10,669
May 14, 2023 $ 0.457
+0.12%
$ 165.98 million $ 7,209
May 13, 2023 $ 0.457
+3.14%
$ 166.06 million $ 5,477
May 12, 2023 $ 0.443
+42.53%
$ 160.99 million $ 8,360
May 11, 2023 $ 0.311
-6.86%
$ 112.91 million $ 7,913
May 10, 2023 $ 0.334
+0.06%
$ 121.18 million $ 9,321
May 9, 2023 $ 0.333
-0.11%
$ 121.07 million $ 620
May 8, 2023 $ 0.333
-1.32%
$ 120.79 million $ 10,411
May 6, 2023 $ 0.335
+0.13%
$ -- $ 52
May 5, 2023 $ 0.335
-0.30%
$ 121.6 million $ 52
May 4, 2023 $ 0.357
-0.05%
$ -- $ 1