Genopets (GENE) historical data and Live price

genopets

Genopets

GENE
$ 0.349209 + 6.038 % 0.00000496 BTC
MARKET CAP
14.925 M
24H VOLUME
75.225 k
CIRC.SUPPLY
42.738 M
MAX SUPPLY
100 M
Rank1,007
1H -0.10 %
24H 6.04 %
7D -6.98 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.3410.3480.3220.34393,81314,627,815.12
3/26/240.3540.3560.3280.341144,671.6914,510,471.93
3/25/240.3520.3710.3270.354141,600.615,040,861.6
3/24/240.3410.3520.3390.35260,426.1814,912,620.57
3/23/240.3530.3530.3410.34142,933.3314,443,884.48
3/22/240.3630.3660.3420.35362,920.6414,910,213.76
3/21/240.3850.3910.360.36384,066.8715,303,587.63
3/20/240.3810.3930.3410.385138,291.8216,190,562.56
3/19/240.3960.4210.3410.381216,800.5616,000,247.72
3/18/240.4120.4190.3840.395190,475.2916,542,891.67
3/17/240.3990.4130.3620.412182,960.1817,242,806.48
3/16/240.4120.4840.3890.398257,561.7816,633,222.95
3/15/240.4380.4640.4040.412204,512.7117,152,540.98
3/14/240.4640.4750.4190.438128,589.6118,223,800.49
3/13/240.4310.480.430.465136,350.5319,274,271.54
3/12/240.4710.4720.4160.431202,303.1717,846,711.54
3/11/240.4390.4970.4360.471320,792.0319,471,040.04
3/10/240.4040.4390.3910.438160,219.6718,072,224.01
3/9/240.4250.4270.4020.404122,599.3816,613,213.49
3/8/240.4170.440.3920.425216,598.3417,457,007.31
3/7/240.4340.4810.4030.417228,712.3117,109,695.84
3/6/240.3820.4390.3780.434105,115.0317,765,946.99
3/5/240.380.4290.370.382136,528.3815,579,477.03
3/4/240.390.3950.3670.3895,853.4315,492,364.43
3/3/240.3950.4090.3780.3993,835.0815,848,767.28
3/2/240.4210.4280.3830.39589,232.1516,047,094.3
3/1/240.4310.4420.3990.42174,002.2417,037,676.53
2/29/240.4260.4630.4060.43148,936.6317,389,980.13
2/28/240.3670.4280.3610.426135,753.8317,170,332.77
2/27/240.4040.4170.3660.366106,752.0714,738,208.43
2/26/240.3540.4120.3440.40489,121.9916,238,888.31
2/25/240.3860.3890.3520.35479,626.9114,193,986.23
2/24/240.3620.3970.3550.38674,913.5515,436,002.35
2/23/240.3730.3820.3580.36251,253.4514,443,178.8
2/22/240.4090.4090.370.37366,538.9514,843,660.46
2/21/240.420.4470.4080.40978,605.3316,271,853.78
2/20/240.4710.4760.4040.42108,149.616,661,123.23
2/19/240.3760.5030.3710.471253,690.5318,657,875.21
2/18/240.3490.3770.3450.37651,951.3114,859,601.85
2/17/240.3780.3780.3430.349114,401.713,762,241.88
2/16/240.390.3920.3480.37883,696.3514,854,997.74
2/15/240.3840.3950.3690.3958,290.9715,302,054.29
2/14/240.3430.3940.3330.38490,191.3615,028,202.73
2/13/240.3520.3560.3360.34351,666.8913,421,402.1
2/12/240.2950.3520.290.35258,608.6813,745,269.04
2/11/240.2770.3290.2720.29572,928.8211,486,636.79
2/10/240.2930.3220.270.27798,910.0110,739,307.28
2/9/240.2580.2950.250.29398,926.8711,355,172.15
2/8/240.2910.2980.2540.25774,346.799,936,550.34
2/7/240.2560.3210.2410.291162,642.1711,241,047.44
2/6/240.2350.2570.2020.256163,5529,854,370.58
2/5/240.2430.2470.2310.23526,635.69,037,379.6
2/4/240.2390.250.2290.24335,176.779,307,328.35
2/3/240.2610.2610.2390.23921,510.289,153,095.73
2/2/240.2850.2860.2040.261146,635.529,976,008.28
2/1/240.3070.3080.2830.28529,815.1110,870,849.8
1/31/240.3210.3310.2980.30770,287.1911,674,205.24
1/30/240.3290.330.3140.3253,138.7512,150,357.21
1/29/240.3270.330.3190.32953,105.812,436,650.79
1/28/240.3140.3310.3130.32740,952.212,339,019.54
1/27/240.3130.3180.310.31433,349.811,840,225.49
1/26/240.2830.3220.2820.31356,074.5111,754,895.39
1/25/240.2930.2930.2740.28339,836.5210,616,443.94
1/24/240.2840.2950.2830.29337,990.2910,961,105.98
1/23/240.3090.3150.2820.28469,640.1410,613,382.34
1/22/240.3050.3180.2960.30968,418.0611,520,624.07
1/21/240.2910.3070.2890.30545,430.211,333,036.58
1/20/240.3020.3070.2910.29147,987.5210,797,572.44
1/19/240.3050.320.30.30253,326.4311,183,759.59
1/18/240.3490.3510.3050.30574,641.7111,245,064.61
1/17/240.3640.3640.330.349102,629.1412,838,504.37
1/16/240.3890.4040.3580.364101,133.7413,380,686.35
1/15/240.4060.4130.3850.38959,740.5114,257,518.82
1/14/240.3870.4280.3840.40693,437.3614,840,375.63
1/13/240.3940.3970.3850.38751,021.4914,138,120.24
1/12/240.4020.4130.3930.39491,078.9314,333,109.91
1/10/240.4120.4140.3780.386122,604.4213,977,666.05
1/9/240.4720.4720.4110.412102,758.8814,912,545.82
1/8/240.5090.5130.4480.471163,667.8516,980,352.37
1/7/240.4480.5450.4280.509217,393.0618,326,878.19
1/6/240.530.5440.4370.448119,537.6816,099,903.77
1/5/240.4730.580.4620.53324,318.0918,980,574.58
1/4/240.410.4770.4050.47399,214.9516,911,495.95
1/3/240.3990.4170.3850.409119,067.6414,594,743.32
1/2/240.3780.4020.3740.399152,723.5414,200,600.13
1/1/240.3810.40.3750.378118,138.5113,426,291.52
12/31/230.4550.4680.3760.381123,646.8313,493,567
12/30/230.4970.5040.4480.45583,447.6516,064,255.29
12/29/230.470.5050.4520.497116,611.2917,512,018.36
12/28/230.5060.5090.460.468122,931.2516,455,793.06