Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GNSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3.47 | 0.040 | 1.14% | 3.41 | 3.62 | 3.40 | 243,467.00 |
| Jul 26 2024 | 3.43 | 0.190 | 5.90% | 3.24 | 3.43 | 3.23 | 136,466.00 |
| Jul 25 2024 | 3.24 | -0.070 | -2.20% | 3.32 | 3.33 | 3.10 | 219,460.00 |
| Jul 24 2024 | 3.31 | -0.080 | -2.30% | 3.38 | 3.41 | 3.29 | 94,941.00 |
| Jul 23 2024 | 3.39 | 0.010 | 0.21% | 3.38 | 3.51 | 3.33 | 251,334.00 |
| Jul 22 2024 | 3.38 | -0.110 | -3.18% | 3.49 | 3.50 | 3.35 | 145,158.00 |
| Jul 21 2024 | 3.49 | 0.080 | 2.25% | 3.42 | 3.52 | 3.30 | 158,843.00 |
| Jul 20 2024 | 3.42 | -0.010 | -0.35% | 3.45 | 3.47 | 3.35 | 142,371.00 |
| Jul 19 2024 | 3.43 | 0.040 | 1.12% | 3.39 | 3.43 | 3.16 | 310,375.00 |
| Jul 18 2024 | 3.39 | 0.080 | 2.54% | 3.31 | 3.47 | 3.30 | 155,619.00 |
| Jul 17 2024 | 3.31 | 0.020 | 0.61% | 3.30 | 3.39 | 3.28 | 131,866.00 |
| Jul 16 2024 | 3.29 | -0.050 | -1.62% | 3.35 | 3.37 | 3.14 | 221,107.00 |
| Jul 15 2024 | 3.34 | 0.240 | 7.60% | 3.11 | 3.34 | 3.10 | 148,727.00 |
| Jul 14 2024 | 3.10 | 0.110 | 3.50% | 3.00 | 3.14 | 3.00 | 162,701.00 |
| Jul 13 2024 | 3.00 | 0.070 | 2.22% | 2.93 | 3.03 | 2.91 | 220,531.00 |
| Jul 12 2024 | 2.93 | 0.100 | 3.60% | 2.82 | 3.41 | 2.77 | 972,091.00 |
| Jul 11 2024 | 2.83 | 0.010 | 0.25% | 2.82 | 2.97 | 2.76 | 306,099.00 |
| Jul 10 2024 | 2.83 | 0.060 | 2.10% | 2.77 | 2.85 | 2.74 | 152,989.00 |
| Jul 09 2024 | 2.77 | 0.060 | 2.10% | 2.70 | 2.77 | 2.66 | 151,390.00 |
| Jul 08 2024 | 2.71 | 0.150 | 6.03% | 2.55 | 2.73 | 2.48 | 229,867.00 |
| Jul 07 2024 | 2.56 | -0.110 | -3.95% | 2.67 | 2.71 | 2.55 | 185,878.00 |
| Jul 06 2024 | 2.66 | 0.200 | 8.08% | 2.46 | 2.68 | 2.45 | 126,468.00 |
| Jul 05 2024 | 2.46 | -0.050 | -1.79% | 2.51 | 2.51 | 2.10 | 650,372.00 |
| Jul 04 2024 | 2.51 | -0.310 | -10.91% | 2.82 | 2.85 | 2.49 | 332,654.00 |
| Jul 03 2024 | 2.81 | -0.130 | -4.29% | 2.94 | 2.96 | 2.77 | 164,933.00 |
| Jul 02 2024 | 2.94 | 0.020 | 0.62% | 2.93 | 2.97 | 2.90 | 185,570.00 |
| Jul 01 2024 | 2.92 | -0.040 | -1.48% | 2.96 | 3.05 | 2.92 | 247,490.00 |
| Jun 30 2024 | 2.97 | 0.100 | 3.49% | 2.86 | 2.97 | 2.82 | 285,000.00 |
| Jun 29 2024 | 2.87 | -0.070 | -2.35% | 2.92 | 2.96 | 2.86 | 233,159.00 |
| Jun 28 2024 | 2.94 | 0.00 | 0.14% | 2.93 | 3.04 | 2.91 | 301,533.00 |
| Jun 27 2024 | 2.93 | 0.040 | 1.24% | 2.90 | 2.99 | 2.85 | 269,770.00 |
| Jun 26 2024 | 2.90 | -0.050 | -1.80% | 2.97 | 2.98 | 2.85 | 260,684.00 |
| Jun 25 2024 | 2.95 | 0.120 | 4.13% | 2.83 | 2.98 | 2.82 | 233,654.00 |
| Jun 24 2024 | 2.83 | 0.070 | 2.54% | 2.77 | 2.84 | 2.66 | 269,607.00 |
| Jun 23 2024 | 2.76 | -0.090 | -3.02% | 2.86 | 2.91 | 2.75 | 274,187.00 |
| Jun 22 2024 | 2.85 | -0.040 | -1.32% | 2.89 | 2.92 | 2.82 | 269,980.00 |
| Jun 21 2024 | 2.89 | 0.020 | 0.59% | 2.88 | 2.93 | 2.81 | 249,821.00 |
| Jun 20 2024 | 2.87 | 0.010 | 0.24% | 2.85 | 2.99 | 2.85 | 296,327.00 |
| Jun 19 2024 | 2.86 | 0.090 | 3.10% | 2.77 | 2.90 | 2.73 | 316,571.00 |
| Jun 18 2024 | 2.78 | -0.040 | -1.49% | 2.83 | 2.84 | 2.60 | 422,901.00 |
| Jun 17 2024 | 2.82 | -0.260 | -8.48% | 3.07 | 3.08 | 2.75 | 469,518.00 |
| Jun 16 2024 | 3.08 | -0.040 | -1.25% | 3.13 | 3.13 | 3.01 | 227,792.00 |
| Jun 15 2024 | 3.12 | 0.110 | 3.49% | 3.00 | 3.22 | 2.99 | 313,484.00 |
| Jun 14 2024 | 3.01 | -0.010 | -0.43% | 3.03 | 3.11 | 2.90 | 234,826.00 |
| Jun 13 2024 | 3.03 | -0.090 | -2.95% | 3.12 | 3.13 | 2.98 | 221,874.00 |
| Jun 12 2024 | 3.12 | 0.090 | 2.97% | 3.10 | 3.17 | 2.94 | 408,117.00 |
| Jun 11 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0.00 |
| Jun 10 2024 | 3.03 | -0.190 | -5.96% | 3.21 | 3.24 | 3.01 | 279,651.00 |
| Jun 09 2024 | 3.22 | 0.150 | 4.82% | 3.06 | 3.46 | 3.03 | 473,544.00 |
| Jun 08 2024 | 3.07 | -0.140 | -4.45% | 3.20 | 3.25 | 3.00 | 446,830.00 |
| Jun 07 2024 | 3.21 | -0.290 | -8.25% | 3.49 | 3.63 | 3.17 | 1,090,403.00 |
| Jun 06 2024 | 3.50 | 0.150 | 4.38% | 3.35 | 4.30 | 3.31 | 4,117,650.00 |
| Jun 05 2024 | 3.36 | 0.010 | 0.21% | 3.36 | 3.41 | 3.29 | 535,614.00 |
| Jun 04 2024 | 3.35 | 0.090 | 2.79% | 3.25 | 3.36 | 3.20 | 497,220.00 |
| Jun 03 2024 | 3.26 | 0.100 | 3.20% | 3.16 | 3.31 | 3.15 | 447,595.00 |
| Jun 02 2024 | 3.16 | 0.030 | 1.09% | 3.12 | 3.22 | 3.12 | 283,554.00 |
| Jun 01 2024 | 3.12 | -0.040 | -1.17% | 3.16 | 3.18 | 3.10 | 271,045.00 |
| May 31 2024 | 3.16 | -0.070 | -2.02% | 3.24 | 3.32 | 3.15 | 651,735.00 |
| May 30 2024 | 3.23 | -0.030 | -1.01% | 3.25 | 3.32 | 3.17 | 572,284.00 |
| May 29 2024 | 3.26 | 0.040 | 1.34% | 3.22 | 3.29 | 3.18 | 388,948.00 |
| May 28 2024 | 3.22 | -0.080 | -2.28% | 3.28 | 3.29 | 3.17 | 356,451.00 |
| May 27 2024 | 3.29 | 0.00 | -0.12% | 3.31 | 3.34 | 3.24 | 378,049.00 |
| May 26 2024 | 3.29 | 0.070 | 2.04% | 3.23 | 3.32 | 3.19 | 300,683.00 |
| May 25 2024 | 3.23 | 0.060 | 1.93% | 3.17 | 3.25 | 3.16 | 174,095.00 |
| May 24 2024 | 3.17 | 0.020 | 0.80% | 3.13 | 3.20 | 3.04 | 255,555.00 |
| May 23 2024 | 3.14 | -0.060 | -1.78% | 3.20 | 3.28 | 3.04 | 372,696.00 |
| May 22 2024 | 3.20 | -0.090 | -2.65% | 3.29 | 3.31 | 3.18 | 345,949.00 |
| May 21 2024 | 3.29 | -0.090 | -2.64% | 3.34 | 3.40 | 3.22 | 752,623.00 |
| May 20 2024 | 3.38 | 0.180 | 5.67% | 3.19 | 3.41 | 3.15 | 719,140.00 |
| May 19 2024 | 3.19 | -0.110 | -3.24% | 3.30 | 3.33 | 3.19 | 481,242.00 |
| May 18 2024 | 3.30 | 0.040 | 1.10% | 3.26 | 3.33 | 3.22 | 377,730.00 |
| May 17 2024 | 3.27 | 0.120 | 3.88% | 3.14 | 3.32 | 3.11 | 380,452.00 |
| May 16 2024 | 3.14 | -0.110 | -3.29% | 3.28 | 3.32 | 3.10 | 515,695.00 |
| May 15 2024 | 3.25 | 0.200 | 6.63% | 3.06 | 3.28 | 3.04 | 410,022.00 |
| May 14 2024 | 3.05 | -0.060 | -1.80% | 3.10 | 3.14 | 2.99 | 240,636.00 |
| May 13 2024 | 3.10 | -0.040 | -1.40% | 3.16 | 3.17 | 3.03 | 286,610.00 |
| May 12 2024 | 3.15 | 0.010 | 0.25% | 3.14 | 3.19 | 3.09 | 183,499.00 |
| May 11 2024 | 3.14 | -0.010 | -0.38% | 3.15 | 3.25 | 3.14 | 195,228.00 |
| May 10 2024 | 3.15 | -0.130 | -4.05% | 3.28 | 3.47 | 3.14 | 552,900.00 |
| May 09 2024 | 3.29 | 0.070 | 2.27% | 3.21 | 3.29 | 3.14 | 208,085.00 |
| May 08 2024 | 3.21 | -0.010 | -0.22% | 3.23 | 3.28 | 3.18 | 258,592.00 |
| May 07 2024 | 3.22 | -0.060 | -1.86% | 3.29 | 3.36 | 3.20 | 257,175.00 |
| May 06 2024 | 3.28 | -0.230 | -6.55% | 3.53 | 3.56 | 3.24 | 505,533.00 |
| May 05 2024 | 3.51 | 0.00 | 0.03% | 3.48 | 3.53 | 3.42 | 445,655.00 |
| May 04 2024 | 3.51 | 0.060 | 1.62% | 3.46 | 3.53 | 3.44 | 426,881.00 |
| May 03 2024 | 3.45 | 0.140 | 4.26% | 3.35 | 3.48 | 3.29 | 354,567.00 |
| May 02 2024 | 3.31 | 0.140 | 4.45% | 3.18 | 3.34 | 3.11 | 264,810.00 |
| May 01 2024 | 3.17 | -0.010 | -0.25% | 3.17 | 3.21 | 3.01 | 346,038.00 |
| Apr 30 2024 | 3.18 | -0.170 | -5.10% | 3.34 | 3.39 | 3.08 | 391,587.00 |
| Apr 29 2024 | 3.35 | 0.020 | 0.69% | 3.34 | 3.37 | 3.22 | 319,514.00 |
| Apr 28 2024 | 3.33 | -0.150 | -4.23% | 3.48 | 3.58 | 3.29 | 496,158.00 |
| Apr 27 2024 | 3.47 | 0.060 | 1.88% | 3.42 | 3.54 | 3.33 | 370,962.00 |
