Genshiro Token More Historical Data - GENSSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Genshiro Token (Cryptocurrency:GENSSUST)
Genshiro Token (Cryptocurrency:GENSSUST) Historical

GENSSUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.000239	-0.00000300	-1.24%	0.000242	0.00025	0.000216	4,966,789.00
May 24 2024	0.000242	0.000031	14.69%	0.000211	0.000242	0.000211	4,376,589.00
May 23 2024	0.000211	-0.00004	-15.94%	0.000251	0.000251	0.000204	26,464,968.00
May 22 2024	0.000251	0.000018	7.73%	0.000233	0.000252	0.000224	6,497,198.00
May 21 2024	0.000233	-0.00000700	-2.92%	0.00024	0.000262	0.000228	7,818,301.00
May 20 2024	0.00024	-0.00002	-7.69%	0.00026	0.000263	0.000218	60,874,645.00
May 19 2024	0.00026	-0.000022	-7.80%	0.000282	0.000312	0.000242	20,297,275.00
May 18 2024	0.000282	0.00001	3.68%	0.000272	0.000366	0.000247	36,065,903.00
May 17 2024	0.000272	-0.000038	-12.26%	0.00031	0.00033	0.00026	65,863,748.00
May 16 2024	0.00031	-0.000058	-15.76%	0.000368	0.000392	0.000309	127,991,399.00
May 15 2024	0.000368	0.000089	31.90%	0.000279	0.000538	0.000237	269,436,319.00
May 14 2024	0.000279	0.000024	9.41%	0.000255	0.00042	0.0002	86,706,533.00
May 13 2024	0.000255	0.000025	10.87%	0.000224	0.000272	0.00021	62,960,300.00
May 12 2024	0.00023	-0.000032	-12.21%	0.000262	0.000266	0.00021	71,656,688.00
May 11 2024	0.000262	-0.000018	-6.43%	0.00028	0.000359	0.00025	180,983,118.00
May 10 2024	0.00028	0.000086	44.33%	0.000194	0.000715	0.000187	149,404,731.00
May 09 2024	0.000194	0.000037	23.57%	0.000157	0.000294	0.000155	83,155,434.00
May 08 2024	0.000157	0.00000200	1.29%	0.000155	0.000162	0.000155	9,373,182.00
May 07 2024	0.000155	-0.00000300	-1.90%	0.000158	0.000185	0.000155	3,031,463.00
May 06 2024	0.000158	0.00000300	1.94%	0.000155	0.000174	0.000155	48,015,414.00
May 05 2024	0.000155	-0.000014	-8.28%	0.000169	0.000195	0.000155	6,611,753.00
May 04 2024	0.000169	0.00	0.00%	0.000169	0.000195	0.000169	155,317.00
May 03 2024	0.000169	0.000012	7.64%	0.000157	0.000198	0.000157	4,365,220.00
May 02 2024	0.000157	-0.000018	-10.29%	0.000176	0.000177	0.000155	8,140,404.00
May 01 2024	0.000175	0.000028	19.05%	0.000147	0.000177	0.000133	27,657,430.00
Apr 30 2024	0.000147	-0.00000100	-0.68%	0.000148	0.000158	0.000133	2,330,235.00
Apr 29 2024	0.000148	-0.000016	-9.76%	0.000224	0.000228	0.000148	46,085,439.00
Apr 28 2024	0.000164	-0.000011	-6.29%	0.000175	0.000185	0.000156	42,383,987.00
Apr 27 2024	0.000175	-0.00000100	-0.57%	0.000176	0.000192	0.000169	15,316,553.00
Apr 26 2024	0.000176	0.00000800	4.76%	0.000168	0.0002	0.00016	4,268,962.00
Apr 25 2024	0.000168	0.00000700	4.35%	0.000161	0.000168	0.00016	2,056,881.00
Apr 24 2024	0.000161	-0.00000700	-4.17%	0.000168	0.000168	0.000159	475,144.00
Apr 23 2024	0.000168	0.00000100	0.60%	0.000167	0.000168	0.000156	352,247.00
Apr 22 2024	0.000167	0.000014	9.15%	0.000224	0.000228	0.000154	52,062,858.00
Apr 21 2024	0.000153	-0.000016	-9.47%	0.000169	0.000169	0.000139	33,187,081.00
Apr 20 2024	0.000169	0.00	0.00%	0.000169	0.000169	0.000152	1,246,823.00
Apr 19 2024	0.000169	0.00001	6.29%	0.000159	0.000169	0.000152	49,126,709.00
Apr 18 2024	0.000159	-0.000016	-9.14%	0.000175	0.000175	0.000151	23,577,725.00
Apr 17 2024	0.000175	0.000012	7.36%	0.000163	0.000175	0.00015	49,470,109.00
Apr 16 2024	0.000163	0.00000200	1.24%	0.000161	0.000174	0.000159	19,402,807.00
Apr 15 2024	0.000161	-0.000017	-9.55%	0.00018	0.000183	0.000159	66,273,474.00
Apr 14 2024	0.000178	-0.00000100	-0.56%	0.000179	0.000184	0.000166	31,531,581.00
Apr 13 2024	0.000179	-0.000019	-9.60%	0.000198	0.000212	0.000179	34,982,883.00
Apr 12 2024	0.000198	-0.00001	-4.81%	0.000208	0.000226	0.000198	2,454,815.00
Apr 11 2024	0.000208	-0.000015	-6.73%	0.000223	0.000227	0.000205	9,043,314.00
Apr 10 2024	0.000223	0.00000600	2.76%	0.000217	0.000224	0.000186	15,716,818.00
Apr 09 2024	0.000217	-0.000022	-9.21%	0.000239	0.000248	0.000213	27,585,501.00
Apr 08 2024	0.000239	0.00000600	2.58%	0.000226	0.000249	0.000226	45,911,494.00
Apr 07 2024	0.000233	-0.00002	-7.91%	0.000253	0.000253	0.000227	9,184,681.00
Apr 06 2024	0.000253	-0.000015	-5.60%	0.000268	0.000268	0.000195	24,671,572.00
Apr 05 2024	0.000268	0.000029	12.13%	0.000239	0.000268	0.000217	56,242,462.00
Apr 04 2024	0.000239	0.00000700	3.02%	0.000232	0.000239	0.000193	14,510,376.00
Apr 03 2024	0.000232	0.00000200	0.87%	0.00023	0.00025	0.000228	918,160.00
Apr 02 2024	0.00023	0.00000200	0.88%	0.000228	0.000265	0.000228	3,579,322.00
Apr 01 2024	0.000228	-0.00000200	-0.87%	0.000235	0.00027	0.000218	44,838,893.00
Mar 31 2024	0.00023	-0.00000500	-2.13%	0.000235	0.0003	0.000219	8,691,241.00
Mar 30 2024	0.000235	-0.000014	-5.62%	0.000249	0.000282	0.00021	13,809,133.00
Mar 29 2024	0.000249	-0.000012	-4.60%	0.000261	0.000265	0.000232	52,638,518.00
Mar 28 2024	0.000261	0.000025	10.59%	0.000236	0.000275	0.000235	72,560,723.00
Mar 27 2024	0.000236	-0.000047	-16.61%	0.000283	0.000283	0.000227	100,204,955.00
Mar 26 2024	0.000283	-0.000038	-11.84%	0.000321	0.000391	0.000278	62,768,077.00
Mar 25 2024	0.000321	0.00006	22.99%	0.000278	0.000398	0.000258	119,430,098.00
Mar 24 2024	0.000261	0.000023	9.66%	0.000238	0.000325	0.00022	70,789,161.00
Mar 23 2024	0.000238	-0.000021	-8.11%	0.000259	0.000307	0.0002	72,088,783.00
Mar 22 2024	0.000259	-0.000011	-4.07%	0.00027	0.00035	0.000235	62,669,656.00
Mar 21 2024	0.00027	0.000056	26.17%	0.000214	0.000366	0.000208	62,031,299.00
Mar 20 2024	0.000214	0.00000700	3.38%	0.000207	0.000243	0.000198	52,802,963.00
Mar 19 2024	0.000207	-0.000032	-13.39%	0.000239	0.000241	0.000195	78,589,748.00
Mar 18 2024	0.000239	-0.000016	-6.27%	0.000236	0.000381	0.000229	136,015,225.00
Mar 17 2024	0.000255	0.000063	32.81%	0.000192	0.000355	0.000183	110,389,350.00
Mar 16 2024	0.000192	-0.00000100	-0.52%	0.000193	0.000215	0.00019	71,559,754.00
Mar 15 2024	0.000193	-0.00000800	-3.98%	0.000201	0.000204	0.000189	130,845,248.00
Mar 14 2024	0.000201	-0.00000300	-1.47%	0.000206	0.00021	0.000196	82,106,747.00
Mar 13 2024	0.000204	0.000011	5.70%	0.000193	0.000211	0.000189	75,900,816.00
Mar 12 2024	0.000193	-0.000013	-6.31%	0.000206	0.00021	0.000181	114,974,098.00
Mar 11 2024	0.000206	0.000017	8.99%	0.000187	0.00022	0.000182	153,343,025.00
Mar 10 2024	0.000189	0.00000800	4.42%	0.000181	0.00023	0.000165	129,827,691.00
Mar 09 2024	0.000181	-0.000012	-6.22%	0.000193	0.000244	0.00018	119,898,268.00
Mar 08 2024	0.000193	-0.000038	-16.45%	0.000231	0.000238	0.000188	92,122,091.00
Mar 07 2024	0.000231	0.000043	22.87%	0.000188	0.000256	0.000179	133,243,584.00
Mar 06 2024	0.000188	0.00000800	4.44%	0.00018	0.000219	0.000179	121,780,744.00
Mar 05 2024	0.00018	-0.000014	-7.22%	0.000194	0.000208	0.000166	93,743,444.00
Mar 04 2024	0.000194	0.00000500	2.65%	0.000188	0.000199	0.000185	112,964,249.00
Mar 03 2024	0.000189	-0.00000600	-3.08%	0.000195	0.000208	0.000183	81,258,220.00
Mar 02 2024	0.000195	0.000019	10.80%	0.000176	0.0002	0.000173	82,799,682.00
Mar 01 2024	0.000176	-0.00000800	-4.35%	0.000184	0.00019	0.000165	89,419,207.00
Feb 29 2024	0.000184	-0.000011	-5.64%	0.000195	0.000199	0.000184	83,386,079.00
Feb 28 2024	0.000195	-0.00000500	-2.50%	0.0002	0.0002	0.000183	82,321,186.00
Feb 27 2024	0.0002	0.000018	9.89%	0.000182	0.000203	0.000165	71,233,606.00
Feb 26 2024	0.000182	-0.00000200	-1.09%	0.000194	0.000203	0.00017	110,042,714.00
Feb 25 2024	0.000184	-0.00000100	-0.54%	0.000185	0.000191	0.000165	114,756,264.00
Feb 24 2024	0.000185	-0.000011	-5.61%	0.000195	0.000195	0.00018	83,987,216.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions