UK markets closed

Genius USD (GENI23204-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000859+0.00000190 (+28.44%)
As of 12:39AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20240.000008630.000008630.000008590.000008590.000008593,688
28 Jun 2024------
27 Jun 20240.000011000.000011000.000007000.000007000.000007001,861
26 Jun 20240.000010000.000013000.000010000.000011000.00001100453
25 Jun 20240.000013000.000013000.000010000.000010000.00001000714
24 Jun 20240.000009000.000014000.000007000.000013000.000013002,088
23 Jun 20240.000009000.000011000.000009000.000009000.00000900305
22 Jun 20240.000010000.000011000.000007000.000009000.00000900533
21 Jun 20240.000012000.000012000.000010000.000010000.00001000721
20 Jun 20240.000012000.000013000.000011000.000012000.000012001,584
19 Jun 20240.000008000.000015000.000008000.000012000.000012001,112
18 Jun 20240.000007000.000009000.000007000.000008000.00000800676
17 Jun 20240.000011000.000011000.000007000.000007000.000007002,662
16 Jun 20240.000008000.000013000.000008000.000011000.00001100495
15 Jun 20240.000007000.000015000.000006000.000008000.00000800511
14 Jun 20240.000009000.000009000.000007000.000007000.000007001,435
13 Jun 20240.000007000.000009000.000006000.000009000.000009001,082
12 Jun 20240.000009000.000011000.000007000.000007000.000007002,269
11 Jun 20240.000007000.000009000.000007000.000009000.000009002,064
10 Jun 20240.000008000.000008000.000007000.000007000.000007002,290
09 Jun 20240.000011000.000012000.000008000.000008000.000008002,970
08 Jun 20240.000009000.000011000.000008000.000011000.000011005,910
07 Jun 20240.000013000.000014000.000009000.000009000.000009005,820
06 Jun 20240.000010000.000013000.000007000.000013000.0000130010,721
05 Jun 20240.000008000.000011000.000007000.000010000.000010002,042
04 Jun 20240.000010000.000010000.000008000.000008000.000008001,380
03 Jun 20240.000007000.000011000.000007000.000010000.000010001,061
02 Jun 20240.000010000.000010000.000007000.000007000.000007001,842
01 Jun 20240.000007000.000011000.000007000.000010000.000010002,730
31 May 20240.000010000.000010000.000007000.000007000.000007001,104
30 May 20240.000007000.000011000.000007000.000010000.000010001,174
29 May 20240.000008000.000008000.000007000.000007000.000007001,053
28 May 20240.000009000.000010000.000008000.000008000.000008001,656
27 May 20240.000009000.000010000.000008000.000009000.0000090011,070
26 May 20240.000008000.000010000.000007000.000009000.00000900326
25 May 20240.000010000.000010000.000007000.000008000.000008001,921
24 May 20240.000008000.000010000.000007000.000010000.00001000526
23 May 20240.000007000.000009000.000007000.000008000.000008002,825
22 May 20240.000009000.000010000.000007000.000007000.000007007,203
21 May 20240.000008000.000010000.000008000.000009000.000009002,698
20 May 20240.000011000.000011000.000008000.000008000.000008002,308
19 May 20240.000008000.000011000.000008000.000011000.000011001,051
18 May 20240.000011000.000011000.000008000.000008000.000008001,304
17 May 20240.000008000.000011000.000007000.000011000.00001100466
16 May 20240.000009000.000010000.000008000.000008000.000008003,548
15 May 20240.000009000.000010000.000009000.000009000.000009002,661
14 May 20240.000010000.000010000.000009000.000009000.000009003,319
13 May 20240.000009000.000010000.000009000.000010000.000010002,691
12 May 20240.000009000.000009000.000007000.000009000.000009001,768
11 May 20240.000009000.000009000.000008000.000009000.000009001,856
10 May 20240.000010000.000010000.000008000.000009000.000009004,878
09 May 20240.000008000.000011000.000008000.000010000.000010002,319
08 May 20240.000008000.000008000.000008000.000008000.000008003,285
07 May 20240.000011000.000011000.000007000.000008000.000008009,139
06 May 20240.000008000.000012000.000007000.000011000.000011003,505
05 May 20240.000010000.000014000.000008000.000008000.000008005,704
04 May 20240.000012000.000013000.000010000.000010000.000010001,625
03 May 20240.000012000.000013000.000010000.000012000.000012001,863
02 May 20240.000008000.000013000.000007000.000012000.000012004,124
01 May 20240.000011000.000012000.000008000.000008000.00000800856
30 Apr 20240.000010000.000012000.000010000.000011000.000011001,211
29 Apr 20240.000011000.000013000.000010000.000010000.00001000352
28 Apr 20240.000012000.000013000.000011000.000011000.000011003,937
27 Apr 20240.000010000.000012000.000009000.000012000.000012003,739
26 Apr 20240.000012000.000012000.000009000.000010000.00001000964
25 Apr 20240.000011000.000013000.000011000.000012000.000012002,573
24 Apr 20240.000008000.000011000.000008000.000011000.000011001,772
23 Apr 20240.000008000.000008000.000008000.000008000.000008006,992
22 Apr 20240.000008000.000012000.000008000.000008000.000008002,341
21 Apr 20240.000010000.000010000.000007000.000008000.000008002,204
20 Apr 20240.000009000.000013000.000009000.000010000.000010004,211
19 Apr 20240.000008000.000011000.000008000.000009000.000009003,498
18 Apr 20240.000007000.000008000.000007000.000008000.000008004,902
17 Apr 20240.000012000.000012000.000007000.000007000.000007007,920
16 Apr 20240.000009000.000013000.000009000.000012000.000012004,783
15 Apr 20240.000007000.000009000.000007000.000009000.000009004,115
14 Apr 20240.000008000.000009000.000007000.000007000.000007003,865
13 Apr 20240.000013000.000013000.000008000.000008000.000008003,935
12 Apr 20240.000015000.000016000.000011000.000013000.0000130015,837
11 Apr 20240.000014000.000018000.000011000.000015000.000015007,231
10 Apr 20240.000012000.000016000.000011000.000014000.0000140013,017
09 Apr 20240.000011000.000015000.000011000.000012000.000012007,618
08 Apr 20240.000007000.000011000.000007000.000011000.000011003,557
07 Apr 20240.000007000.000014000.000007000.000007000.000007001,478
06 Apr 20240.000012000.000012000.000007000.000007000.000007006,074
05 Apr 20240.000009000.000012000.000007000.000012000.000012004,382
04 Apr 20240.000007000.000010000.000006000.000009000.000009008,323
03 Apr 20240.000006000.000007000.000006000.000007000.000007004,198
02 Apr 20240.000008000.000011000.000006000.000006000.000006002,824
01 Apr 20240.000009000.000009000.000008000.000008000.000008003,000
31 Mar 20240.000010000.000011000.000009000.000009000.000009002,252
30 Mar 20240.000006000.000010000.000006000.000010000.000010008,085
29 Mar 20240.000008000.000010000.000005000.000006000.0000060017,995
28 Mar 20240.000008000.000008000.000007000.000008000.000008003,511
27 Mar 20240.000009000.000010000.000008000.000008000.000008001,569
26 Mar 20240.000008000.000010000.000008000.000009000.000009008,633
25 Mar 20240.000009000.000009000.000007000.000008000.000008003,756
24 Mar 20240.000007000.000009000.000006000.000009000.000009009,743
23 Mar 20240.000007000.000007000.000007000.000007000.000007001,171
22 Mar 20240.000007000.000007000.000007000.000007000.000007001,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...