GENIE Historical USD Price
Daily close · Sep 1, 2023 → Sep 8, 2024Daily price history
Aug 5, 2024 → Sep 8, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-08 | $0.00050063 | $0.00051211 | $0.00049474 | $0.00050585 | $3.29 |
| 2024-09-07 | $0.00048972 | $0.00050816 | $0.00048959 | $0.00050067 | $3.26 |
| 2024-09-06 | $0.00052153 | $0.00052979 | $0.00047614 | $0.0004893 | $3.18 |
| 2024-09-05 | $0.0005396 | $0.00054265 | $0.00051809 | $0.00052122 | $4.95 |
| 2024-09-04 | $0.00052304 | $0.00054713 | $0.00052075 | $0.00053921 | $5.12 |
| 2024-08-29 | $0.00062881 | $0.00064397 | $0.0006248 | $0.00062777 | $3.98 |
| 2024-08-28 | $0.00061098 | $0.00063466 | $0.00060327 | $0.00062882 | $3.99 |
| 2024-08-27 | $0.00066702 | $0.00067137 | $0.00060245 | $0.00061154 | $3.88 |
| 2024-08-26 | $0.00068366 | $0.00068684 | $0.00066512 | $0.00066715 | $4.23 |
| 2024-08-25 | $0.00068876 | $0.00069395 | $0.00068102 | $0.00068319 | $4.34 |
| 2024-08-24 | $0.00068723 | $0.00070039 | $0.00068231 | $0.00068851 | $4.37 |
| 2024-08-23 | $0.00065264 | $0.0006942 | $0.0006525 | $0.00068641 | $4.36 |
| 2024-08-22 | $0.00065455 | $0.00065755 | $0.00064459 | $0.00065247 | $4.14 |
| 2024-08-21 | $0.00064021 | $0.0006611 | $0.00063408 | $0.00065448 | $4.15 |
| 2024-08-20 | $0.000656 | $0.00066964 | $0.0006377 | $0.0006404 | $4.06 |
| 2024-08-19 | $0.00064988 | $0.0006583 | $0.00063911 | $0.00065602 | $4.16 |
| 2024-08-18 | $0.00065039 | $0.00066661 | $0.0006465 | $0.00065062 | $4.13 |
| 2024-08-17 | $0.000645 | $0.00065305 | $0.00064425 | $0.00065005 | $4.12 |
| 2024-08-16 | $0.00063903 | $0.0006536 | $0.00063625 | $0.0006451 | $4.09 |
| 2024-08-15 | $0.00066323 | $0.00066495 | $0.00062947 | $0.00063957 | $4.06 |
| 2024-08-14 | $0.00067421 | $0.00068686 | $0.00065653 | $0.00066333 | $2.55 |
| 2024-08-13 | $0.00067917 | $0.00068192 | $0.00065247 | $0.00067416 | $87.93 |
| 2024-08-12 | $0.00063711 | $0.00068479 | $0.00063008 | $0.00067945 | $88.62 |
| 2024-08-11 | $0.00065095 | $0.00067609 | $0.00063598 | $0.00063766 | $83.17 |
| 2024-08-10 | $0.00066026 | $0.00066907 | $0.00064923 | $0.00065037 | $431.41 |
| 2024-08-09 | $0.00068175 | $0.00068637 | $0.00065066 | $0.00066021 | $11.89 |
| 2024-08-08 | $0.00059648 | $0.00068848 | $0.00059172 | $0.00068122 | $12.26 |
| 2024-08-07 | $0.00062517 | $0.00063319 | $0.00059337 | $0.00059476 | $41.94 |
| 2024-08-06 | $0.00061515 | $0.0006471 | $0.00061515 | $0.00062508 | $44.08 |
| 2024-08-05 | $0.00068349 | $0.0006847 | $0.00055778 | $0.00061508 | $43.38 |