Genopets Historical Data

GENE Page 17
Download
Date Close Price change Market cap Trading volume
May 3, 2023 $ 0.357
-0.01%
$ 129.78 million $ 1
May 2, 2023 $ 0.357
-1.20%
$ 129.66 million $ 68
May 1, 2023 $ 0.361
-7.72%
$ 131.25 million $ 20
Apr 30, 2023 $ 0.391
-2.28%
$ 142.03 million $ 4
Apr 29, 2023 $ 0.4
+6.63%
$ 145.34 million $ 82
Apr 28, 2023 $ 0.375
-0.03%
$ 136.41 million $ 5
Apr 27, 2023 $ 0.368
-0.15%
$ 133.53 million $ 4
Apr 26, 2023 $ 0.368
+0.45%
$ 133.8 million $ 7
Apr 25, 2023 $ 0.367
-1.61%
$ 133.15 million $ 6
Apr 24, 2023 $ 0.373
-6.89%
$ 135.32 million $ 24
Apr 23, 2023 $ 0.401
+0.79%
$ 145.53 million $ 14
Apr 22, 2023 $ 0.397
+2.16%
$ 144.37 million $ 4
Apr 21, 2023 $ 0.389
-0.20%
$ 141.29 million $ 4
Apr 19, 2023 $ 0.399
+1.03%
$ 145 million $ 1
Apr 18, 2023 $ 0.395
-2.37%
$ 143.5 million $ 7
Apr 17, 2023 $ 0.405
-3.21%
$ 147.04 million $ 15
Apr 16, 2023 $ 0.418
+9.49%
$ 151.71 million $ 54
Apr 15, 2023 $ 0.381
-11.81%
$ 138.47 million $ 62
Apr 14, 2023 $ 0.432
-1.42%
$ 156.93 million $ 1
Apr 13, 2023 $ 0.438
+1.90%
$ 159.26 million $ 5
Apr 12, 2023 $ 0.431
-3.28%
$ 156.41 million $ 55
Apr 11, 2023 $ 0.445
-1.95%
$ 161.66 million $ 1
Apr 10, 2023 $ 0.454
-0.83%
$ 165.03 million $ 3
Apr 9, 2023 $ 0.458
-0.60%
$ 166.23 million $ 21
Apr 8, 2023 $ 0.459
-1.68%
$ 166.69 million $ 1
Apr 7, 2023 $ 0.467
+5.86%
$ 169.56 million $ 71
Apr 6, 2023 $ 0.441
-6.58%
$ 160.26 million $ 36
Apr 5, 2023 $ 0.472
-0.99%
$ 171.57 million $ 4,792
Apr 4, 2023 $ 0.477
+23.27%
$ 173.32 million $ 108
Apr 3, 2023 $ 0.387
+4.58%
$ 140.72 million $ 24
Apr 2, 2023 $ 0.37
-10.04%
$ 134.47 million $ 41
Apr 1, 2023 $ 0.411
+45.26%
$ 149.45 million $ 208
Mar 31, 2023 $ 0.283
-1.29%
$ 102.98 million $ 4
Mar 30, 2023 $ 0.287
-2.09%
$ 104.34 million $ 10
Mar 29, 2023 $ 0.293
+2.08%
$ 106.56 million $ 30
Mar 28, 2023 $ 0.287
+11.03%
$ 104.4 million $ 81
Mar 27, 2023 $ 0.259
-0.67%
$ 94 million $ 6
Mar 26, 2023 $ 0.261
+0.06%
$ 94.68 million $ 20
Mar 25, 2023 $ 0.261
-5.21%
$ 94.64 million $ 36
Mar 24, 2023 $ 0.275
-8.65%
$ 99.83 million $ 34
Mar 23, 2023 $ 0.301
-40.77%
$ 109.26 million $ 515
Mar 22, 2023 $ 0.508
-18.34%
$ 184.4 million $ 3,083
Mar 21, 2023 $ 0.621
+12.33%
$ 225.73 million $ 31
Mar 20, 2023 $ 0.554
+0.18%
$ 201.26 million $ 1
Mar 17, 2023 $ 0.536
-0.87%
$ -- $ 1
Mar 16, 2023 $ 0.54
+1.42%
$ 196.34 million $ 645
Mar 15, 2023 $ 0.534
+0.43%
$ 193.89 million $ 10,531
Mar 14, 2023 $ 0.531
-0.10%
$ 192.93 million $ 10,475
Mar 13, 2023 $ 0.532
+0.32%
$ 193.36 million $ 13,032
Mar 12, 2023 $ 0.53
-0.67%
$ 192.39 million $ 9,707