GensoKishi Metaverse Historical Data

MV Page 28
Download
Date Close Price change Market cap Trading volume
Nov 11, 2022 $ 0.178
-5.89%
$ 21.36 million $ 855,916
Nov 10, 2022 $ 0.189
+13.18%
$ 22.99 million $ 1.24 million
Nov 9, 2022 $ 0.169
-15.08%
$ 20.45 million $ 615,671
Nov 8, 2022 $ 0.198
-8.02%
$ 24 million $ 729,237
Nov 7, 2022 $ 0.216
-6.35%
$ 26.06 million $ 603,583
Nov 6, 2022 $ 0.23
-0.41%
$ 27.82 million $ 602,575
Nov 5, 2022 $ 0.231
+3.09%
$ 27.81 million $ 827,169
Nov 4, 2022 $ 0.225
+8.75%
$ 27.02 million $ 745,827
Nov 3, 2022 $ 0.207
+1.19%
$ 24.83 million $ 516,150
Nov 2, 2022 $ 0.204
+4.17%
$ 24.4 million $ 1.71 million
Nov 1, 2022 $ 0.196
+11.31%
$ 23.43 million $ 980,033
Oct 31, 2022 $ 0.176
+5.36%
$ 21.05 million $ 456,931
Oct 30, 2022 $ 0.168
-6.52%
$ 20.1 million $ 522,961
Oct 29, 2022 $ 0.179
-5.85%
$ 21.51 million $ 1.16 million
Oct 28, 2022 $ 0.19
-8.31%
$ 22.95 million $ 943,237
Oct 27, 2022 $ 0.208
-5.90%
$ 25.03 million $ 1.25 million
Oct 26, 2022 $ 0.22
-0.19%
$ 26.59 million $ 1.2 million
Oct 25, 2022 $ 0.221
-0.53%
$ 26.64 million $ 508,778
Oct 24, 2022 $ 0.222
+0.54%
$ 26.78 million $ 1.23 million
Oct 23, 2022 $ 0.221
+0.13%
$ 26.58 million $ 936,183
Oct 22, 2022 $ 0.22
+0.98%
$ 26.54 million $ 1 million
Oct 21, 2022 $ 0.218
+1.41%
$ 26.34 million $ 812,133
Oct 20, 2022 $ 0.215
-4.99%
$ 25.97 million $ 693,249
Oct 19, 2022 $ 0.226
-0.89%
$ 27.34 million $ 428,941
Oct 18, 2022 $ 0.228
+0.27%
$ 27.62 million $ 510,931
Oct 17, 2022 $ 0.228
+0.51%
$ 27.53 million $ 980,248
Oct 16, 2022 $ 0.227
+0.43%
$ 27.39 million $ 634,962
Oct 15, 2022 $ 0.226
-4.60%
$ 27.33 million $ 1.03 million
Oct 14, 2022 $ 0.237
-0.65%
$ 29 million $ 404,773
Oct 13, 2022 $ 0.238
-0.89%
$ 29.21 million $ 1.46 million
Oct 12, 2022 $ 0.24
+2.53%
$ 29.41 million $ 474,169
Oct 11, 2022 $ 0.235
-1.08%
$ 28.73 million $ 1.56 million
Oct 10, 2022 $ 0.237
-0.01%
$ 29.05 million $ 1.05 million
Oct 9, 2022 $ 0.237
+0.78%
$ 29.01 million $ 1.09 million
Oct 8, 2022 $ 0.235
+0.84%
$ 28.79 million $ 1.51 million
Oct 7, 2022 $ 0.233
-5.39%
$ 28.57 million $ 1.32 million
Oct 6, 2022 $ 0.247
+0.02%
$ 30.19 million $ 421,841
Oct 5, 2022 $ 0.247
+4.39%
$ 30.24 million $ 1.24 million
Oct 4, 2022 $ 0.237
-8.52%
$ 29.1 million $ 661,732
Oct 3, 2022 $ 0.259
-0.30%
$ 31.65 million $ 895,024
Oct 2, 2022 $ 0.259
+0.70%
$ 31.77 million $ 1.2 million
Oct 1, 2022 $ 0.257
+1.16%
$ 31.5 million $ 1.09 million
Sep 30, 2022 $ 0.254
-1.41%
$ 31.07 million $ 803,900
Sep 29, 2022 $ 0.258
+7.41%
$ 31.42 million $ 2.65 million
Sep 28, 2022 $ 0.24
+8.34%
$ 29.26 million $ 735,489
Sep 27, 2022 $ 0.222
+1.78%
$ 26.81 million $ 1.17 million
Sep 26, 2022 $ 0.218
+3.00%
$ 26.33 million $ 497,472
Sep 25, 2022 $ 0.212
+2.03%
$ 25.54 million $ 874,472
Sep 24, 2022 $ 0.207
+0.92%
$ 25.05 million $ 866,256
Sep 23, 2022 $ 0.206
+1.87%
$ 24.84 million $ 686,845