Market Cap $2.77T
-0.22%
Volume 24h $194.39B
6.22%
BTC % 56.71%
0.01%
ETH % 10.09%
0.09%
Coins
34.566
+1
Exchanges
885
Last update
33 Seconds ago
Genius Terminal (GENIUS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-02 2026 | $0.550136 | $0.494827 | $0.560773 | $0.49799 | $693,914,916 | $184,503,285 |
| May-01 2026 | $0.498564 | $0.471065 | $0.54455 | $0.513148 | $843,511,264 | $167,207,041 |
| Apr-30 2026 | $0.514792 | $0.406573 | $0.520475 | $0.460605 | $1,264,594,828 | $172,649,593 |
| Apr-29 2026 | $0.458074 | $0.438687 | $0.545526 | $0.529186 | $1,068,139,899 | $153,627,624 |
| Apr-28 2026 | $0.530375 | $0.515745 | $0.568605 | $0.564012 | $1,101,938,859 | $177,875,815 |
| Apr-27 2026 | $0.564246 | $0.536288 | $0.594826 | $0.593822 | $1,140,942,708 | $189,235,241 |
| Apr-26 2026 | $0.585538 | $0.563065 | $0.585538 | $0.574061 | $1,100,600,357 | $196,376,075 |
| Apr-25 2026 | $0.57485 | $0.567235 | $0.648818 | $0.637843 | $1,022,689,483 | $192,791,532 |
| Apr-24 2026 | $0.640185 | $0.624162 | $0.681422 | $0.674832 | $783,412,895 | $214,703,418 |
| Apr-23 2026 | $0.662594 | $0.632527 | $0.724907 | $0.632527 | $494,134,044 | $222,219,092 |
| Apr-22 2026 | $0.657432 | $0.579683 | $0.657432 | $0.582159 | $269,897,569 | $220,487,811 |
| Apr-21 2026 | $0.578337 | $0.55389 | $0.609901 | $0.569829 | $226,777,265 | $193,961,024 |
| Apr-20 2026 | $0.564549 | $0.562261 | $0.667437 | $0.645414 | $225,982,516 | $189,337,003 |
| Apr-19 2026 | $0.633408 | $0.552158 | $0.737123 | $0.737123 | $222,247,500 | $212,430,755 |
| Apr-18 2026 | $0.767028 | $0.656338 | $0.909723 | $0.656338 | $253,646,955 | $257,243,775 |