Genius GENIUS
$0.3155-0.00 (-0.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.32 | -1.80% | $0.32 | $0.33 | $0.31 | 12.58M |
| 2026-09-30 | $0.32 | +0.90% | $0.32 | $0.32 | $0.31 | 14.36M |
| 2026-09-29 | $0.32 | +0.99% | $0.32 | $0.32 | $0.31 | 12.74M |
| 2026-09-28 | $0.32 | -4.04% | $0.33 | $0.33 | $0.30 | 15.16M |
| 2026-09-27 | $0.33 | -3.59% | $0.34 | $0.34 | $0.33 | 9.45M |
| 2026-09-26 | $0.34 | -1.84% | $0.35 | $0.35 | $0.34 | 10.12M |
| 2026-09-25 | $0.35 | -1.83% | $0.36 | $0.36 | $0.34 | 15.01M |
| 2026-09-24 | $0.36 | +4.00% | $0.34 | $0.36 | $0.34 | 15.30M |
| 2026-09-23 | $0.34 | -3.04% | $0.35 | $0.37 | $0.33 | 23.51M |
| 2026-09-22 | $0.35 | -2.04% | $0.36 | $0.37 | $0.34 | 28.57M |
| 2026-09-21 | $0.36 | -3.92% | $0.37 | $0.39 | $0.34 | 42.55M |
| 2026-09-20 | $0.37 | +10.11% | $0.34 | $0.39 | $0.33 | 48.12M |
| 2026-09-19 | $0.34 | -0.01% | $0.34 | $0.35 | $0.33 | 24.83M |
| 2026-09-18 | $0.34 | -5.63% | $0.36 | $0.38 | $0.32 | 82.51M |
| 2026-09-17 | $0.36 | +18.77% | $0.30 | $0.45 | $0.30 | 91.88M |
| 2026-09-16 | $0.30 | +0.21% | $0.30 | $0.31 | $0.30 | 10.07M |
| 2026-09-15 | $0.30 | +1.22% | $0.30 | $0.31 | $0.30 | 10.66M |
| 2026-09-14 | $0.30 | +1.16% | $0.30 | $0.30 | $0.30 | 9.29M |
| 2026-09-13 | $0.30 | -0.52% | $0.30 | $0.30 | $0.29 | 6.98M |
| 2026-09-12 | $0.30 | -2.34% | $0.30 | $0.31 | $0.30 | 6.23M |
| 2026-09-11 | $0.30 | +5.86% | $0.29 | $0.31 | $0.29 | 11.74M |
| 2026-09-10 | $0.29 | -0.87% | $0.29 | $0.29 | $0.28 | 11.65M |
| 2026-09-09 | $0.29 | -4.69% | $0.30 | $0.31 | $0.29 | 15.18M |
| 2026-09-08 | $0.30 | +3.90% | $0.29 | $0.31 | $0.29 | 15.87M |
| 2026-09-07 | $0.29 | -1.11% | $0.30 | $0.30 | $0.29 | 13.56M |
| 2026-09-06 | $0.30 | -1.52% | $0.30 | $0.30 | $0.29 | 13.12M |
| 2026-09-05 | $0.30 | +2.97% | $0.29 | $0.31 | $0.29 | 14.33M |
| 2026-09-04 | $0.29 | +0.25% | $0.29 | $0.29 | $0.28 | 15.51M |
| 2026-09-03 | $0.29 | +1.68% | $0.29 | $0.29 | $0.28 | 14.73M |
| 2026-09-02 | $0.29 | +3.22% | $0.28 | $0.29 | $0.28 | 13.61M |
| 2026-09-01 | $0.28 | -2.18% | $0.28 | $0.29 | $0.28 | 13.19M |
| 2026-08-31 | $0.28 | +0.66% | $0.28 | $0.29 | $0.28 | 14.24M |
| 2026-08-30 | $0.28 | -1.10% | $0.28 | $0.29 | $0.28 | 12.62M |
| 2026-08-29 | $0.28 | +0.74% | $0.28 | $0.29 | $0.28 | 11.40M |
| 2026-08-28 | $0.28 | -7.17% | $0.30 | $0.31 | $0.27 | 19.13M |
| 2026-08-27 | $0.30 | -0.92% | $0.31 | $0.31 | $0.30 | 15.37M |
| 2026-08-26 | $0.31 | -0.05% | $0.31 | $0.31 | $0.30 | 14.74M |
| 2026-08-25 | $0.31 | -1.45% | $0.31 | $0.31 | $0.30 | 17.15M |
| 2026-08-24 | $0.31 | -3.40% | $0.32 | $0.33 | $0.31 | 18.75M |
| 2026-08-23 | $0.32 | -3.41% | $0.33 | $0.34 | $0.31 | 15.46M |
| 2026-08-22 | $0.33 | -2.00% | $0.34 | $0.36 | $0.31 | 23.91M |
| 2026-08-21 | $0.34 | +9.72% | $0.31 | $0.34 | $0.31 | 24.03M |
| 2026-08-20 | $0.31 | -5.25% | $0.33 | $0.34 | $0.30 | 22.73M |
| 2026-08-19 | $0.33 | -10.10% | $0.37 | $0.37 | $0.32 | 11.04M |
| 2026-08-18 | $0.37 | -0.91% | $0.37 | $0.37 | $0.36 | 9.47M |
| 2026-08-17 | $0.37 | +1.12% | $0.36 | $0.38 | $0.36 | 9.29M |
| 2026-08-16 | $0.36 | -2.13% | $0.37 | $0.38 | $0.36 | 8.61M |
| 2026-08-15 | $0.37 | +0.73% | $0.37 | $0.39 | $0.36 | 10.82M |
| 2026-08-14 | $0.37 | -5.72% | $0.39 | $0.39 | $0.37 | 11.54M |
| 2026-08-13 | $0.39 | +4.32% | $0.38 | $0.40 | $0.37 | 11.11M |
| 2026-08-12 | $0.38 | +0.94% | $0.37 | $0.39 | $0.36 | 11.73M |
| 2026-08-11 | $0.37 | +2.15% | $0.36 | $0.39 | $0.36 | 13.56M |
| 2026-08-10 | $0.36 | +5.62% | $0.35 | $0.37 | $0.34 | 13.30M |
| 2026-08-09 | $0.35 | -0.33% | $0.35 | $0.35 | $0.34 | 11.67M |
| 2026-08-08 | $0.35 | +1.50% | $0.34 | $0.35 | $0.34 | 11.65M |
| 2026-08-07 | $0.34 | +0.65% | $0.34 | $0.35 | $0.34 | 13.15M |
| 2026-08-06 | $0.34 | -5.21% | $0.36 | $0.36 | $0.33 | 13.93M |
| 2026-08-05 | $0.36 | +2.39% | $0.35 | $0.36 | $0.35 | 13.84M |
| 2026-08-04 | $0.35 | +1.31% | $0.34 | $0.37 | $0.34 | 14.67M |
| 2026-08-03 | $0.34 | +5.32% | $0.33 | $0.37 | $0.32 | 20.25M |
| 2026-08-02 | $0.33 | +2.00% | $0.32 | $0.33 | $0.32 | 11.31M |
| 2026-08-01 | $0.32 | -2.41% | $0.33 | $0.34 | $0.32 | 11.08M |
| 2026-07-31 | $0.33 | -0.84% | $0.33 | $0.34 | $0.32 | 15.12M |
| 2026-07-30 | $0.33 | +0.63% | $0.33 | $0.33 | $0.32 | 14.92M |
| 2026-07-29 | $0.33 | -5.79% | $0.35 | $0.35 | $0.33 | 15.43M |
| 2026-07-28 | $0.35 | -4.80% | $0.37 | $0.37 | $0.34 | 16.06M |
| 2026-07-27 | $0.37 | -2.35% | $0.38 | $0.38 | $0.36 | 17.08M |
| 2026-07-26 | $0.38 | +1.43% | $0.37 | $0.38 | $0.36 | 13.92M |
| 2026-07-25 | $0.37 | +2.78% | $0.36 | $0.39 | $0.36 | 23.67M |
| 2026-07-24 | $0.36 | +2.48% | $0.35 | $0.36 | $0.34 | 16.17M |
| 2026-07-23 | $0.35 | -1.00% | $0.36 | $0.36 | $0.35 | 14.84M |
| 2026-07-22 | $0.36 | -1.57% | $0.36 | $0.37 | $0.35 | 17.94M |
| 2026-07-21 | $0.36 | +11.65% | $0.32 | $0.37 | $0.32 | 24.37M |
| 2026-07-20 | $0.32 | +2.13% | $0.32 | $0.33 | $0.32 | 15.92M |
| 2026-07-19 | $0.32 | -0.81% | $0.32 | $0.32 | $0.32 | 13.26M |
| 2026-07-18 | $0.32 | -1.67% | $0.33 | $0.33 | $0.32 | 12.04M |
| 2026-07-17 | $0.33 | -2.72% | $0.33 | $0.33 | $0.32 | 16.07M |
| 2026-07-16 | $0.33 | +0.53% | $0.33 | $0.34 | $0.33 | 16.13M |
| 2026-07-15 | $0.33 | +0.31% | $0.33 | $0.33 | $0.32 | 17.27M |
| 2026-07-14 | $0.33 | +1.35% | $0.33 | $0.34 | $0.32 | 15.98M |
| 2026-07-13 | $0.33 | -3.38% | $0.34 | $0.34 | $0.32 | 18.14M |
| 2026-07-12 | $0.34 | -1.78% | $0.34 | $0.35 | $0.34 | 13.16M |
| 2026-07-11 | $0.34 | -2.20% | $0.35 | $0.36 | $0.34 | 13.42M |
| 2026-07-10 | $0.35 | +1.16% | $0.35 | $0.37 | $0.34 | 21.37M |
| 2026-07-09 | $0.35 | -2.09% | $0.36 | $0.36 | $0.35 | 14.50M |
| 2026-07-08 | $0.36 | -5.17% | $0.37 | $0.38 | $0.35 | 20.28M |
| 2026-07-07 | $0.37 | -0.60% | $0.38 | $0.38 | $0.37 | 15.69M |
| 2026-07-06 | $0.38 | -1.01% | $0.38 | $0.38 | $0.37 | 17.33M |
| 2026-07-05 | $0.38 | -1.67% | $0.39 | $0.39 | $0.38 | 13.11M |
| 2026-07-04 | $0.39 | +0.91% | $0.38 | $0.39 | $0.38 | 13.96M |