Genesys Price Chart - CurrencyBeacon

GSYS Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-02-19	$0.08632	$0.08888	$0.082945	$0.08553154	$309,504.84
2025-02-18	$0.08859	$0.09087	$0.08128	$0.086045	$257,062.27
2025-02-17	$0.10159	$0.102385	$0.08535	$0.0884	$267,697.57
2025-02-16	$0.10676275	$0.11167	$0.101195	$0.10159	$245,513.78
2025-02-15	$0.10603	$0.110345	$0.101735	$0.10673275	$317,868.44
2025-02-14	$0.11033	$0.113495	$0.104925	$0.105845	$306,230.02
2025-02-13	$0.10128308	$0.11394205	$0.09642297	$0.110595	$299,280.13
2025-02-12	$0.102995	$0.10926	$0.09990554	$0.10130846	$247,673.44
2025-02-11	$0.10468	$0.1148	$0.102385	$0.102495	$291,017.89
2025-02-10	$0.11097	$0.11537545	$0.10256323	$0.10674	$266,412.57
2025-02-09	$0.108005	$0.11139	$0.103235	$0.11139	$280,219.52
2025-02-08	$0.10211325	$0.11077818	$0.10163	$0.107935	$276,986.09
2025-02-07	$0.10292	$0.10402	$0.09998	$0.102095	$321,225.19
2025-02-06	$0.11020429	$0.116795	$0.102315	$0.10232	$293,427.38
2025-02-05	$0.12324	$0.124225	$0.10865	$0.10904	$291,019.97
2025-02-04	$0.11161028	$0.134715	$0.110845	$0.12378	$318,936.74
2025-02-03	$0.113325	$0.12112	$0.109815	$0.111575	$325,970.07
2025-02-02	$0.12964	$0.133225	$0.106695	$0.1134	$221,765.68
2025-02-01	$0.12857869	$0.131545	$0.122055	$0.129355	$128,246.13
2025-01-31	$0.13448714	$0.13852357	$0.12816	$0.128795	$138,936.16
2025-01-30	$0.13362286	$0.14237071	$0.12207	$0.13444	$115,957.24
2025-01-29	$0.13252	$0.14029	$0.130275	$0.13353643	$127,081.97
2025-01-28	$0.13709	$0.14087	$0.1298	$0.13243	$92,942.45
2025-01-27	$0.15626	$0.15808	$0.13568	$0.1383377	$118,893.89
2025-01-26	$0.13753059	$0.16837	$0.13523	$0.1563	$147,929.15
2025-01-25	$0.135896	$0.14733313	$0.135368	$0.13747882	$115,680.81
2025-01-24	$0.13452	$0.15632294	$0.1308875	$0.135736	$141,405.51
2025-01-23	$0.14811882	$0.16079	$0.13486	$0.13486	$100,030.76
2025-01-22	$0.13859563	$0.15268176	$0.13583	$0.14814353	$105,159.03
2025-01-21	$0.13593333	$0.14664	$0.12526842	$0.138425	$105,267.88