GENS Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.00315085 | $0.00337643 | $0.00308267 | $0.00318895 | $42,373.58 |
| 2022-07-22 | $0.0032761 | $0.0034425 | $0.00314071 | $0.00318025 | $57,396.63 |
| 2022-07-21 | $0.00325793 | $0.00329803 | $0.0030674 | $0.00328293 | $33,960.56 |
| 2022-07-20 | $0.00325 | $0.00330629 | $0.003213 | $0.00325765 | $36,069.40 |
| 2022-07-19 | $0.003175 | $0.00339813 | $0.00313545 | $0.00323 | $84,499.73 |
| 2022-07-18 | $0.0032235 | $0.0033823 | $0.00306 | $0.00317 | $78,833.86 |
| 2022-07-17 | $0.00329006 | $0.00335872 | $0.0031885 | $0.00327805 | $66,869.64 |
| 2022-07-16 | $0.00325374 | $0.00339269 | $0.003169 | $0.003313 | $77,413.93 |
| 2022-07-15 | $0.00319811 | $0.00334919 | $0.00317855 | $0.00325205 | $37,949.45 |
| 2022-07-14 | $0.00320065 | $0.00328048 | $0.00314383 | $0.00321463 | $62,982.63 |
| 2022-07-13 | $0.00310767 | $0.003255 | $0.0029212 | $0.00323319 | $91,171.55 |
| 2022-07-12 | $0.00344373 | $0.003489 | $0.0029625 | $0.0030985 | $100,363.48 |
| 2022-07-11 | $0.00340722 | $0.0037381 | $0.00329813 | $0.00338894 | $87,579.74 |
| 2022-07-10 | $0.0033415 | $0.00377667 | $0.00329574 | $0.00340744 | $113,872.49 |
| 2022-07-09 | $0.0034258 | $0.0035 | $0.00330965 | $0.003376 | $49,997.29 |
| 2022-07-08 | $0.00332089 | $0.00354631 | $0.00328548 | $0.0034313 | $63,689.97 |
| 2022-07-07 | $0.003168 | $0.00348135 | $0.00315733 | $0.00330318 | $64,791.74 |
| 2022-07-06 | $0.0031835 | $0.0038805 | $0.00313226 | $0.003175 | $165,662.11 |
| 2022-07-05 | $0.003204 | $0.0033305 | $0.003096 | $0.0031435 | $57,612.14 |
| 2022-07-04 | $0.00311107 | $0.0032975 | $0.00311107 | $0.003204 | $59,240.48 |
| 2022-07-03 | $0.00302069 | $0.00365927 | $0.00301623 | $0.0031633 | $119,868.73 |
| 2022-07-02 | $0.0033895 | $0.0033925 | $0.00287593 | $0.002941 | $39,438.94 |
| 2022-07-01 | $0.0036377 | $0.0038194 | $0.003206 | $0.0033995 | $98,200.83 |
| 2022-06-30 | $0.0031591 | $0.004145 | $0.00307331 | $0.00361355 | $275,011.90 |
| 2022-06-29 | $0.00354365 | $0.00354676 | $0.0031094 | $0.0031591 | $66,643.04 |
| 2022-06-28 | $0.0036005 | $0.0037265 | $0.00345824 | $0.00346912 | $47,191.49 |
| 2022-06-27 | $0.00383561 | $0.00389194 | $0.00338979 | $0.0036205 | $77,557.17 |
| 2022-06-26 | $0.003849 | $0.0039915 | $0.00370238 | $0.00377391 | $77,711.76 |
| 2022-06-25 | $0.00415207 | $0.00458505 | $0.0036605 | $0.0038445 | $200,983.92 |
| 2022-06-24 | $0.003614 | $0.00432995 | $0.003556 | $0.0041897 | $159,097.31 |