BTC/USD
$ 84,486  1.86%
BTC/EUR
€ 75,210  1.80%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 63,104  1.71%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 7.60B
Altcoin volume
$ 16.68B
Crypto market cap
$ 2.51T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Genius

GENIUS

$ 0.312241 +2.19 % $ 0.315501 $ 0.304689 $ 439.64K
Genius

Genius GENIUS

Last price
$ 0.312241
%
+2.19 %
24 high
$ 0.315501
24 low
$ 0.304689
24 volume
$ 439.64K
# Coins
Market cap
Watchlist Portfolio
Website Explorer
Watchlist Portfolio
Genius GENIUS historical data
All 1y 6m 3m 1m 7d
Date Close 24 high 24 low volume
Oct 20, 2026 $ 0.30556509 $ 0.30746428 $ 0.29910268 $ 317,761
Oct 19, 2026 $ 0.30013177 $ 0.30848432 $ 0.29664076 $ 545,097
Oct 18, 2026 $ 0.30189361 $ 0.30285471 $ 0.28714623 $ 1,753,382
Oct 17, 2026 $ 0.29968971 $ 0.30898661 $ 0.29599759 $ 1,045,428
Oct 16, 2026 $ 0.30536414 $ 0.32048690 $ 0.29833021 $ 2,258,501
Oct 15, 2026 $ 0.30040953 $ 0.32005926 $ 0.27168276 $ 5,100,116
Oct 14, 2026 $ 0.31880049 $ 0.33692943 $ 0.31286626 $ 1,352,344
Oct 13, 2026 $ 0.31772320 $ 0.33583259 $ 0.31462716 $ 628,322
Oct 12, 2026 $ 0.32948156 $ 0.33925198 $ 0.32593968 $ 699,336
Oct 11, 2026 $ 0.33591965 $ 0.34687024 $ 0.33472377 $ 576,585
Oct 10, 2026 $ 0.34592683 $ 0.34929350 $ 0.33584993 $ 503,027
Oct 09, 2026 $ 0.34256702 $ 0.34281522 $ 0.32055822 $ 648,544
Oct 08, 2026 $ 0.32133157 $ 0.32701175 $ 0.29741427 $ 1,328,757
Oct 07, 2026 $ 0.32422423 $ 0.32965592 $ 0.29404124 $ 1,518,290
Oct 06, 2026 $ 0.32814088 $ 0.33157711 $ 0.31906542 $ 966,136
Oct 05, 2026 $ 0.32849613 $ 0.32989941 $ 0.31714665 $ 596,464
Oct 04, 2026 $ 0.32007113 $ 0.32747723 $ 0.31644788 $ 678,458
Oct 03, 2026 $ 0.32521717 $ 0.33374006 $ 0.31885455 $ 1,235,459
Oct 02, 2026 $ 0.32712931 $ 0.33407544 $ 0.31438210 $ 1,179,266
Oct 01, 2026 $ 0.31838756 $ 0.32822936 $ 0.31349533 $ 748,587
Sep 30, 2026 $ 0.32239757 $ 0.32525879 $ 0.31058327 $ 1,314,687
Sep 29, 2026 $ 0.31996243 $ 0.32508997 $ 0.30885512 $ 1,283,211
Sep 28, 2026 $ 0.31670203 $ 0.33082204 $ 0.30133178 $ 1,712,338
Sep 27, 2026 $ 0.32966124 $ 0.34306493 $ 0.32753731 $ 784,934
Sep 26, 2026 $ 0.34291592 $ 0.35263619 $ 0.33894482 $ 1,262,181
Sep 25, 2026 $ 0.34894061 $ 0.36087492 $ 0.34250218 $ 1,826,673
Sep 24, 2026 $ 0.35498903 $ 0.36121679 $ 0.33979600 $ 1,571,185
Sep 23, 2026 $ 0.34128415 $ 0.36660365 $ 0.32412776 $ 3,923,612
Sep 22, 2026 $ 0.35243160 $ 0.38259097 $ 0.33524004 $ 5,299,029
Sep 21, 2026 $ 0.35927161 $ 0.39535072 $ 0.34393396 $ 5,057,481
Sep 20, 2026 $ 0.37406537 $ 0.39939919 $ 0.33429917 $ 9,104,311
Sep 19, 2026 $ 0.34007810 $ 0.35022281 $ 0.32370724 $ 3,907,861
Sep 18, 2026 $ 0.34064640 $ 0.38612016 $ 0.31804302 $ 24,080,204
Sep 17, 2026 $ 0.36008598 $ 0.45062434 $ 0.30266792 $ 26,641,918
Sep 16, 2026 $ 0.30328086 $ 0.30538848 $ 0.29490792 $ 359,544
Sep 15, 2026 $ 0.30227939 $ 0.30873017 $ 0.29867251 $ 349,619
Sep 14, 2026 $ 0.29898842 $ 0.30427987 $ 0.29546918 $ 230,048
Sep 13, 2026 $ 0.29542757 $ 0.30498786 $ 0.29352786 $ 408,933
Sep 12, 2026 $ 0.29672580 $ 0.30918796 $ 0.29578431 $ 321,305
Sep 11, 2026 $ 0.30402173 $ 0.30586583 $ 0.28533129 $ 464,980
Sep 10, 2026 $ 0.28711925 $ 0.28857014 $ 0.28081015 $ 390,378
Sep 09, 2026 $ 0.28850341 $ 0.31231670 $ 0.28493769 $ 711,449
Sep 08, 2026 $ 0.30415015 $ 0.30891983 $ 0.29125029 $ 686,456
Sep 07, 2026 $ 0.29241176 $ 0.30076253 $ 0.28891891 $ 339,593
Sep 06, 2026 $ 0.29601311 $ 0.30217131 $ 0.29113678 $ 407,423
Sep 05, 2026 $ 0.30035029 $ 0.31230983 $ 0.29212520 $ 956,683
Sep 04, 2026 $ 0.29190391 $ 0.29412234 $ 0.28468048 $ 478,047
Sep 03, 2026 $ 0.29127284 $ 0.29298535 $ 0.28371389 $ 731,605
Sep 02, 2026 $ 0.28636580 $ 0.28827517 $ 0.27625170 $ 575,426
Sep 01, 2026 $ 0.27734643 $ 0.28711367 $ 0.27618099 $ 564,109
Aug 31, 2026 $ 0.28362964 $ 0.28909812 $ 0.28008583 $ 427,406
Aug 30, 2026 $ 0.28128866 $ 0.28971617 $ 0.27809303 $ 614,129
Aug 29, 2026 $ 0.28491335 $ 0.28857712 $ 0.27882435 $ 401,706
Aug 28, 2026 $ 0.28256303 $ 0.30744165 $ 0.27245056 $ 1,852,092
Aug 27, 2026 $ 0.30537908 $ 0.30925766 $ 0.30133816 $ 498,248
Aug 26, 2026 $ 0.30780734 $ 0.31103366 $ 0.30161160 $ 554,702
Aug 25, 2026 $ 0.30823777 $ 0.31467970 $ 0.30222993 $ 920,687
Aug 24, 2026 $ 0.31245273 $ 0.32577111 $ 0.30742046 $ 1,058,511
Aug 23, 2026 $ 0.32406647 $ 0.33896075 $ 0.31144986 $ 932,362
Aug 22, 2026 $ 0.33415283 $ 0.35995835 $ 0.27851487 $ 4,259,680
Aug 21, 2026 $ 0.34110188 $ 0.34369529 $ 0.31001607 $ 1,648,116
Aug 20, 2026 $ 0.31107805 $ 0.34415945 $ 0.30081935 $ 2,844,173
Aug 19, 2026 $ 0.32851003 $ 0.36809703 $ 0.32190560 $ 1,407,269
Aug 18, 2026 $ 0.36668137 $ 0.37279471 $ 0.36101187 $ 598,825
Aug 17, 2026 $ 0.36920496 $ 0.37845044 $ 0.36335640 $ 518,254
Aug 16, 2026 $ 0.36508471 $ 0.38092261 $ 0.36489760 $ 488,596
Aug 15, 2026 $ 0.37373703 $ 0.39086126 $ 0.35757912 $ 1,222,465
Aug 14, 2026 $ 0.36999607 $ 0.39272941 $ 0.36631116 $ 1,602,908
Aug 13, 2026 $ 0.39226825 $ 0.40013726 $ 0.36923539 $ 1,173,872
Aug 12, 2026 $ 0.37582012 $ 0.39151954 $ 0.36233820 $ 1,593,349
Aug 11, 2026 $ 0.37237087 $ 0.38869502 $ 0.35823063 $ 2,236,006
Aug 10, 2026 $ 0.36491856 $ 0.37429507 $ 0.33632941 $ 1,946,664
Aug 09, 2026 $ 0.34490331 $ 0.35293584 $ 0.33978719 $ 650,045
Aug 08, 2026 $ 0.34647586 $ 0.34860630 $ 0.33866147 $ 463,918
Aug 07, 2026 $ 0.34224531 $ 0.34774524 $ 0.33822307 $ 797,076
Aug 06, 2026 $ 0.33892912 $ 0.36198161 $ 0.32808252 $ 1,430,052
Aug 05, 2026 $ 0.35807665 $ 0.35852998 $ 0.34581925 $ 809,066
Aug 04, 2026 $ 0.34943933 $ 0.37481760 $ 0.34069472 $ 1,648,656
Aug 03, 2026 $ 0.34488593 $ 0.36585266 $ 0.32355485 $ 5,052,874
Aug 02, 2026 $ 0.32770969 $ 0.33447637 $ 0.32080055 $ 1,232,549
Aug 01, 2026 $ 0.32101623 $ 0.33644181 $ 0.31808583 $ 1,262,080
Jul 31, 2026 $ 0.32927644 $ 0.33913400 $ 0.32354524 $ 1,631,593
Jul 30, 2026 $ 0.33089682 $ 0.33540263 $ 0.31514258 $ 2,315,493
Jul 29, 2026 $ 0.33181187 $ 0.35298989 $ 0.32661748 $ 1,909,028
Jul 28, 2026 $ 0.35327477 $ 0.37100540 $ 0.34126576 $ 2,468,706
Jul 27, 2026 $ 0.36815794 $ 0.38365622 $ 0.36423297 $ 2,439,070
Jul 26, 2026 $ 0.37683382 $ 0.38407256 $ 0.35778312 $ 1,633,984
Jul 25, 2026 $ 0.37215742 $ 0.38738291 $ 0.35669929 $ 7,573,576
Jul 24, 2026 $ 0.36296092 $ 0.36513932 $ 0.34147214 $ 2,473,730
Jul 23, 2026 $ 0.35282224 $ 0.36287581 $ 0.34562192 $ 1,670,289
Jul 22, 2026 $ 0.35478318 $ 0.37093168 $ 0.34429898 $ 2,920,324
Jul 21, 2026 $ 0.36256725 $ 0.37298278 $ 0.32026754 $ 6,877,725
Jul 20, 2026 $ 0.32429093 $ 0.33060122 $ 0.31430202 $ 2,558,048
Jul 19, 2026 $ 0.31730926 $ 0.32352571 $ 0.31662138 $ 519,978
Jul 18, 2026 $ 0.31930683 $ 0.32518433 $ 0.31663132 $ 644,493
Jul 17, 2026 $ 0.32515252 $ 0.33410663 $ 0.32244062 $ 896,984
Jul 16, 2026 $ 0.33422157 $ 0.34212138 $ 0.33197313 $ 1,076,293
Jul 15, 2026 $ 0.33283169 $ 0.33363876 $ 0.32294141 $ 1,039,148
Jul 14, 2026 $ 0.33143204 $ 0.33988905 $ 0.32458256 $ 962,506
Jul 13, 2026 $ 0.32700026 $ 0.34002373 $ 0.32235533 $ 1,542,708
Jul 12, 2026 $ 0.33833858 $ 0.34572555 $ 0.33649545 $ 762,614
Jul 11, 2026 $ 0.34510312 $ 0.35843104 $ 0.34319748 $ 714,127
Jul 10, 2026 $ 0.35292908 $ 0.37512011 $ 0.33826621 $ 2,841,909
Jul 09, 2026 $ 0.34805719 $ 0.36060672 $ 0.34493393 $ 1,543,982
Jul 08, 2026 $ 0.35559244 $ 0.37627379 $ 0.35461408 $ 2,227,510
Jul 07, 2026 $ 0.37524189 $ 0.38276744 $ 0.37161031 $ 1,006,347
Jul 06, 2026 $ 0.37677493 $ 0.38428290 $ 0.36869424 $ 1,144,246
Jul 05, 2026 $ 0.38106959 $ 0.39275284 $ 0.38081793 $ 752,211
Jul 04, 2026 $ 0.38774498 $ 0.39401167 $ 0.37881351 $ 960,921
Jul 03, 2026 $ 0.38430267 $ 0.39890683 $ 0.38139122 $ 849,114
Jul 02, 2026 $ 0.38943970 $ 0.40500326 $ 0.38478407 $ 1,068,862
Jul 01, 2026 $ 0.39441823 $ 0.40343270 $ 0.38034620 $ 1,626,751
Jun 30, 2026 $ 0.39474007 $ 0.41704108 $ 0.38479297 $ 2,333,439
Jun 29, 2026 $ 0.39375725 $ 0.39833245 $ 0.37389015 $ 1,147,359
Jun 28, 2026 $ 0.37872709 $ 0.39120352 $ 0.36849871 $ 1,593,454
Jun 27, 2026 $ 0.37594321 $ 0.39853359 $ 0.37594321 $ 1,193,344
Jun 26, 2026 $ 0.39180324 $ 0.40373043 $ 0.38429168 $ 1,462,712
Jun 25, 2026 $ 0.39798153 $ 0.41079737 $ 0.37758959 $ 2,320,675
Jun 24, 2026 $ 0.38074056 $ 0.40417886 $ 0.36944901 $ 2,479,985
Jun 23, 2026 $ 0.39171582 $ 0.40515393 $ 0.35797211 $ 3,625,186
Jun 22, 2026 $ 0.39981753 $ 0.42760827 $ 0.39020871 $ 2,973,774
Jun 21, 2026 $ 0.41128249 $ 0.42947140 $ 0.40628393 $ 2,482,451
Jun 20, 2026 $ 0.41661999 $ 0.42525687 $ 0.38652302 $ 3,356,574
Jun 19, 2026 $ 0.40231710 $ 0.43931515 $ 0.38824067 $ 4,854,776
Jun 18, 2026 $ 0.39289595 $ 0.42158919 $ 0.34728775 $ 7,393,917
Jun 17, 2026 $ 0.41782137 $ 0.43668287 $ 0.40644716 $ 3,490,216
Jun 16, 2026 $ 0.42725595 $ 0.44774254 $ 0.42413082 $ 3,481,574
Jun 15, 2026 $ 0.43577981 $ 0.49998419 $ 0.43340550 $ 6,514,761
Jun 14, 2026 $ 0.49624424 $ 0.50553380 $ 0.43420061 $ 5,328,794
Jun 13, 2026 $ 0.44791547 $ 0.45646992 $ 0.43437987 $ 3,976,080
Jun 12, 2026 $ 0.45569047 $ 0.48534039 $ 0.45245330 $ 5,826,149
Jun 11, 2026 $ 0.47109744 $ 0.47782198 $ 0.43348849 $ 6,318,738
Jun 10, 2026 $ 0.47065786 $ 0.51963694 $ 0.41675880 $ 92,606,887
Jun 09, 2026 $ 0.45256262 $ 0.47284673 $ 0.41679146 $ 10,034,011
Jun 08, 2026 $ 0.44973653 $ 0.47958506 $ 0.42725779 $ 7,292,515
Jun 07, 2026 $ 0.46824742 $ 0.47862031 $ 0.40319472 $ 7,292,320
Jun 06, 2026 $ 0.40490365 $ 0.44901052 $ 0.39371753 $ 9,401,325
Jun 05, 2026 $ 0.42963177 $ 0.46520417 $ 0.42053299 $ 9,169,643
Jun 04, 2026 $ 0.42955799 $ 0.48714148 $ 0.41990536 $ 8,008,907
Jun 03, 2026 $ 0.47857970 $ 0.58477572 $ 0.47471994 $ 25,085,805
Jun 02, 2026 $ 0.51168009 $ 0.51578491 $ 0.43189785 $ 20,399,723
Jun 01, 2026 $ 0.44466231 $ 0.45975735 $ 0.41351937 $ 13,850,627
May 31, 2026 $ 0.45156529 $ 0.50617544 $ 0.44631964 $ 37,359,383
May 30, 2026 $ 0.47731898 $ 0.49184526 $ 0.44101713 $ 27,418,842
May 29, 2026 $ 0.45135083 $ 0.64778413 $ 0.44384446 $ 270,401,468
May 28, 2026 $ 0.62810483 $ 0.81622639 $ 0.61995074 $ 99,605,156
May 27, 2026 $ 0.71249842 $ 0.73982909 $ 0.64707506 $ 62,001,435
May 26, 2026 $ 0.67538025 $ 0.73491421 $ 0.63273823 $ 19,148,592
May 25, 2026 $ 0.63651283 $ 0.74150278 $ 0.60352099 $ 19,856,320
May 24, 2026 $ 0.72409651 $ 0.82486273 $ 0.63937988 $ 11,491,544
May 23, 2026 $ 0.65850734 $ 0.68144650 $ 0.56800901 $ 9,397,885
May 22, 2026 $ 0.62388429 $ 0.68955610 $ 0.43223768 $ 34,282,479
May 21, 2026 $ 0.44295828 $ 0.46398915 $ 0.42710017 $ 1,172,383
May 20, 2026 $ 0.43503989 $ 0.45210809 $ 0.40220625 $ 1,993,130
May 19, 2026 $ 0.42162503 $ 0.46213712 $ 0.41357281 $ 2,760,449
May 18, 2026 $ 0.45426176 $ 0.46824631 $ 0.43490902 $ 1,364,033
May 17, 2026 $ 0.43755841 $ 0.49086371 $ 0.42905108 $ 915,274
May 16, 2026 $ 0.48648490 $ 0.49552052 $ 0.44881953 $ 1,077,264
May 15, 2026 $ 0.46945901 $ 0.52494666 $ 0.45555665 $ 1,296,115
May 14, 2026 $ 0.50721046 $ 0.52454428 $ 0.46716440 $ 1,620,921
May 13, 2026 $ 0.52056280 $ 0.57177500 $ 0.51064179 $ 1,687,402
May 12, 2026 $ 0.56676006 $ 0.57251223 $ 0.51851647 $ 2,454,336
May 11, 2026 $ 0.52698912 $ 0.57542708 $ 0.51702018 $ 2,128,855
May 10, 2026 $ 0.56981450 $ 0.60630007 $ 0.54387546 $ 2,421,088
May 09, 2026 $ 0.57063510 $ 0.59319745 $ 0.55748002 $ 2,573,746
May 08, 2026 $ 0.57832263 $ 0.58860033 $ 0.52547755 $ 3,910,325
May 07, 2026 $ 0.56050145 $ 0.62228027 $ 0.55169445 $ 3,754,375
May 06, 2026 $ 0.59356007 $ 0.60684974 $ 0.50616416 $ 4,650,669
May 05, 2026 $ 0.51431764 $ 0.55811988 $ 0.50496558 $ 3,162,907
May 04, 2026 $ 0.54183134 $ 0.63790869 $ 0.52691111 $ 5,381,648
May 03, 2026 $ 0.61470415 $ 0.63763324 $ 0.55504254 $ 8,372,713
May 02, 2026 $ 0.55528528 $ 0.56377581 $ 0.49279817 $ 3,581,416
May 01, 2026 $ 0.49819603 $ 0.54783954 $ 0.46857049 $ 4,613,411
Apr 30, 2026 $ 0.51497091 $ 0.52186168 $ 0.40594418 $ 5,850,247
Apr 29, 2026 $ 0.45811570 $ 0.54612291 $ 0.43615059 $ 3,051,522
Apr 28, 2026 $ 0.52880265 $ 0.56915195 $ 0.51505337 $ 2,253,335
Apr 27, 2026 $ 0.56563841 $ 0.59751164 $ 0.53306571 $ 7,150,898
Apr 26, 2026 $ 0.58550088 $ 0.59249510 $ 0.55902849 $ 2,658,824
Apr 25, 2026 $ 0.57094556 $ 0.65144647 $ 0.55607065 $ 3,452,472
Apr 24, 2026 $ 0.63368017 $ 0.68626557 $ 0.60976309 $ 8,031,396
Apr 23, 2026 $ 0.66732155 $ 0.73969110 $ 0.62754843 $ 17,748,665
Apr 22, 2026 $ 0.64698501 $ 0.66428486 $ 0.57309533 $ 8,529,397
Apr 21, 2026 $ 0.57826360 $ 0.61821032 $ 0.54063624 $ 18,209,171
Apr 20, 2026 $ 0.55724334 $ 0.62253787 $ 0.55436317 $ 6,846,547

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more
Accept