What historical data is shown for GENIUS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Genius (GENIUS) Historical Data
BSC
DeFi
Genius Historical Price Information — Daily GENIUS Open, High, Low, Close & Volume
$0.29913
-3.00% 1D
Recently Viewed
1H+0.06%
1D-3.00%
1W+0.50%
1M-18.88%
Genius (GENIUS) has 90 days of daily open, high, low and close on file. Over that window GENIUS ranged $0.27756 to $0.41734, closed at $0.29793 and is down 25.9% across the window.
Genius — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.41734
Window low
$0.27756
First → last
-25.86%
Latest close
$0.29793
vs live
+0.40%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GENIUS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.30265 | $0.3059 | $0.29493 | $0.29793 | -1.56% | $53,673 | $99.92M |
| Sep 15, 2026 | $0.29894 | $0.30932 | $0.29853 | $0.30265 | +1.24% | $63,576 | $101.50M |
| Sep 14, 2026 | $0.29541 | $0.30424 | $0.29541 | $0.29894 | +1.19% | $59,170 | $100.26M |
| Sep 13, 2026 | $0.29722 | $0.30494 | $0.29343 | $0.29541 | -0.61% | $60,734 | $99.07M |
| Sep 12, 2026 | $0.30412 | $0.30944 | $0.29579 | $0.29722 | -2.27% | $61,673 | $99.68M |
| Sep 11, 2026 | $0.2868 | $0.3058 | $0.28453 | $0.30412 | +6.04% | $61,754 | $101.99M |
| Sep 10, 2026 | $0.28869 | $0.28883 | $0.28072 | $0.2868 | -0.65% | $62,987 | $96.19M |
| Sep 9, 2026 | $0.30397 | $0.31236 | $0.28606 | $0.28869 | -5.03% | $63,167 | $96.82M |
| Sep 8, 2026 | $0.29283 | $0.30911 | $0.29099 | $0.30397 | +3.80% | $63,679 | $101.94M |
| Sep 7, 2026 | $0.2962 | $0.30063 | $0.28886 | $0.29283 | -1.14% | $58,652 | $98.21M |
| Sep 6, 2026 | $0.3004 | $0.3023 | $0.29097 | $0.2962 | -1.40% | $62,612 | $99.34M |
| Sep 5, 2026 | $0.29195 | $0.31218 | $0.29179 | $0.3004 | +2.89% | $77,209 | $100.75M |
| Sep 4, 2026 | $0.29126 | $0.29374 | $0.28455 | $0.29195 | +0.24% | $59,825 | $97.91M |
| Sep 3, 2026 | $0.28624 | $0.29298 | $0.2838 | $0.29126 | +1.75% | $61,801 | $97.68M |
| Sep 2, 2026 | $0.27756 | $0.28805 | $0.27627 | $0.28624 | +3.13% | $60,170 | $96.00M |
| Sep 1, 2026 | $0.28382 | $0.28737 | $0.27628 | $0.27756 | -2.21% | $60,836 | $93.09M |
| Aug 31, 2026 | $0.28171 | $0.2892 | $0.27985 | $0.28382 | +0.75% | $62,712 | $95.19M |
| Aug 30, 2026 | $0.28479 | $0.28766 | $0.2782 | $0.28171 | -1.08% | $64,680 | $94.48M |
| Aug 29, 2026 | $0.28259 | $0.28814 | $0.27913 | $0.28479 | +0.78% | $59,482 | $95.51M |
| Aug 28, 2026 | $0.30428 | $0.30609 | $0.2716 | $0.28259 | -7.13% | $88,200 | $94.77M |
| Aug 27, 2026 | $0.30736 | $0.3084 | $0.30131 | $0.30428 | -1.00% | $61,940 | $102.05M |
| Aug 26, 2026 | $0.30826 | $0.31129 | $0.30159 | $0.30736 | -0.29% | $67,119 | $103.08M |
| Aug 25, 2026 | $0.3126 | $0.31433 | $0.30233 | $0.30826 | -1.39% | $75,565 | $103.38M |
| Aug 24, 2026 | $0.32369 | $0.32562 | $0.30384 | $0.3126 | -3.43% | $87,948 | $104.84M |
| Aug 23, 2026 | $0.33439 | $0.33906 | $0.31174 | $0.32369 | -3.20% | $86,578 | $108.56M |
| Aug 22, 2026 | $0.34116 | $0.35973 | $0.2650 | $0.33439 | -1.98% | $112,099 | $112.15M |
| Aug 21, 2026 | $0.31128 | $0.34373 | $0.3097 | $0.34116 | +9.60% | $98,113 | $114.42M |
| Aug 20, 2026 | $0.3294 | $0.3443 | $0.29724 | $0.31128 | -5.50% | $122,974 | $104.40M |
| Aug 19, 2026 | $0.3651 | $0.36716 | $0.32214 | $0.3294 | -9.78% | $104,140 | $110.47M |
| Aug 18, 2026 | $0.36809 | $0.37284 | $0.36091 | $0.3651 | -0.81% | $66,258 | $122.45M |
| Aug 17, 2026 | $0.36491 | $0.37904 | $0.36311 | $0.36809 | +0.87% | $70,180 | $123.45M |
| Aug 16, 2026 | $0.37272 | $0.3807 | $0.36468 | $0.36491 | -2.10% | $68,237 | $122.38M |
| Aug 15, 2026 | $0.36849 | $0.39104 | $0.3576 | $0.37272 | +1.15% | $66,651 | $125.00M |
| Aug 14, 2026 | $0.39271 | $0.39292 | $0.36628 | $0.36849 | -6.17% | $79,723 | $123.58M |
| Aug 13, 2026 | $0.37636 | $0.4000 | $0.36854 | $0.39271 | +4.34% | $96,417 | $131.71M |
| Aug 12, 2026 | $0.37311 | $0.39235 | $0.36297 | $0.37636 | +0.87% | $126,028 | $126.22M |
| Aug 11, 2026 | $0.36456 | $0.3900 | $0.3584 | $0.37311 | +2.35% | $119,721 | $125.13M |
| Aug 10, 2026 | $0.34521 | $0.37368 | $0.33589 | $0.36456 | +5.61% | $104,244 | $122.27M |
| Aug 9, 2026 | $0.34656 | $0.35387 | $0.33999 | $0.34521 | -0.39% | $65,990 | $115.78M |
| Aug 8, 2026 | $0.34174 | $0.34875 | $0.33849 | $0.34656 | +1.41% | $60,412 | $116.23M |
| Aug 7, 2026 | $0.33867 | $0.34859 | $0.33867 | $0.34174 | +0.91% | $64,729 | $114.61M |
| Aug 6, 2026 | $0.3587 | $0.36211 | $0.32739 | $0.33867 | -5.58% | $114,290 | $113.58M |
| Aug 5, 2026 | $0.3499 | $0.3587 | $0.34618 | $0.3587 | +2.52% | $84,466 | $120.30M |
| Aug 4, 2026 | $0.34514 | $0.37513 | $0.34137 | $0.3499 | +1.38% | $143,385 | $117.35M |
| Aug 3, 2026 | $0.3282 | $0.36636 | $0.32277 | $0.34514 | +5.16% | $212,809 | $115.75M |
| Aug 2, 2026 | $0.32182 | $0.33509 | $0.32145 | $0.3282 | +1.98% | $78,593 | $110.07M |
| Aug 1, 2026 | $0.32922 | $0.33671 | $0.31738 | $0.32182 | -2.25% | $78,970 | $107.93M |
| Jul 31, 2026 | $0.33187 | $0.33946 | $0.3243 | $0.32922 | -0.80% | $109,698 | $110.41M |
| Jul 30, 2026 | $0.33002 | $0.33533 | $0.31584 | $0.33187 | +0.56% | $104,114 | $111.30M |
| Jul 29, 2026 | $0.35049 | $0.35097 | $0.32687 | $0.33002 | -5.84% | $86,205 | $110.68M |
| Jul 28, 2026 | $0.36799 | $0.37169 | $0.33905 | $0.35049 | -4.76% | $114,620 | $117.55M |
| Jul 27, 2026 | $0.37667 | $0.38289 | $0.36407 | $0.36799 | -2.30% | $91,647 | $123.42M |
| Jul 26, 2026 | $0.37119 | $0.38472 | $0.35768 | $0.37667 | +1.48% | $109,284 | $126.33M |
| Jul 25, 2026 | $0.36142 | $0.38828 | $0.35716 | $0.37119 | +2.70% | $126,800 | $124.49M |
| Jul 24, 2026 | $0.35307 | $0.36462 | $0.34236 | $0.36142 | +2.36% | $82,152 | $121.21M |
| Jul 23, 2026 | $0.35587 | $0.36312 | $0.34603 | $0.35307 | -0.79% | $89,437 | $118.41M |
| Jul 22, 2026 | $0.36322 | $0.37091 | $0.34515 | $0.35587 | -2.02% | $86,663 | $119.35M |
| Jul 21, 2026 | $0.3242 | $0.37436 | $0.32081 | $0.36322 | +12.04% | $210,450 | $121.82M |
| Jul 20, 2026 | $0.31721 | $0.3300 | $0.31453 | $0.3242 | +2.20% | $75,342 | $108.73M |
| Jul 19, 2026 | $0.31948 | $0.32376 | $0.31692 | $0.31721 | -0.71% | $62,137 | $106.38M |
| Jul 18, 2026 | $0.32503 | $0.32541 | $0.31765 | $0.31948 | -1.71% | $58,248 | $107.15M |
| Jul 17, 2026 | $0.33446 | $0.33446 | $0.32244 | $0.32503 | -2.82% | $95,182 | $109.01M |
| Jul 16, 2026 | $0.33308 | $0.3428 | $0.33209 | $0.33446 | +0.41% | $82,996 | $112.17M |
| Jul 15, 2026 | $0.33176 | $0.33366 | $0.32338 | $0.33308 | +0.40% | $81,391 | $111.71M |
| Jul 14, 2026 | $0.3277 | $0.34052 | $0.32462 | $0.33176 | +1.24% | $96,987 | $111.26M |
| Jul 13, 2026 | $0.33869 | $0.34062 | $0.32247 | $0.3277 | -3.24% | $104,542 | $109.90M |
| Jul 12, 2026 | $0.34547 | $0.3461 | $0.33694 | $0.33869 | -1.96% | $81,966 | $113.59M |
| Jul 11, 2026 | $0.35295 | $0.35945 | $0.34299 | $0.34547 | -2.12% | $73,890 | $115.86M |
| Jul 10, 2026 | $0.34821 | $0.37514 | $0.33788 | $0.35295 | +1.36% | $161,734 | $118.37M |
| Jul 9, 2026 | $0.35593 | $0.36094 | $0.3451 | $0.34821 | -2.17% | $96,797 | $116.78M |
| Jul 8, 2026 | $0.37535 | $0.37635 | $0.35466 | $0.35593 | -5.17% | $130,409 | $119.37M |
| Jul 7, 2026 | $0.37713 | $0.3827 | $0.3716 | $0.37535 | -0.47% | $80,342 | $125.88M |
| Jul 6, 2026 | $0.38188 | $0.38505 | $0.36827 | $0.37713 | -1.24% | $127,747 | $126.48M |
| Jul 5, 2026 | $0.38784 | $0.3927 | $0.38116 | $0.38188 | -1.54% | $85,453 | $128.07M |
| Jul 4, 2026 | $0.38474 | $0.39642 | $0.37919 | $0.38784 | +0.81% | $93,530 | $130.07M |
| Jul 3, 2026 | $0.38964 | $0.3992 | $0.38138 | $0.38474 | -1.26% | $82,615 | $129.03M |
| Jul 2, 2026 | $0.39531 | $0.40527 | $0.38548 | $0.38964 | -1.43% | $102,713 | $130.68M |
| Jul 1, 2026 | $0.39528 | $0.40372 | $0.38055 | $0.39531 | +0.01% | $163,384 | $132.58M |
| Jun 30, 2026 | $0.39416 | $0.41764 | $0.38546 | $0.39528 | +0.28% | $159,588 | $132.57M |
| Jun 29, 2026 | $0.37898 | $0.3988 | $0.37425 | $0.39416 | +4.01% | $104,430 | $132.19M |
| Jun 28, 2026 | $0.37632 | $0.39173 | $0.36914 | $0.37898 | +0.71% | $115,065 | $127.10M |
| Jun 27, 2026 | $0.39188 | $0.4000 | $0.37627 | $0.37632 | -3.97% | $97,544 | $126.21M |
| Jun 26, 2026 | $0.39793 | $0.40461 | $0.38449 | $0.39188 | -1.52% | $141,431 | $131.43M |
| Jun 25, 2026 | $0.38153 | $0.41054 | $0.3780 | $0.39793 | +4.30% | $198,262 | $133.46M |
| Jun 24, 2026 | $0.3921 | $0.40472 | $0.36876 | $0.38153 | -2.70% | $116,239 | $127.96M |
| Jun 23, 2026 | $0.40024 | $0.40574 | $0.35723 | $0.3921 | -2.03% | $167,343 | $131.50M |
| Jun 22, 2026 | $0.41181 | $0.42875 | $0.39073 | $0.40024 | -2.81% | $203,983 | $134.23M |
| Jun 21, 2026 | $0.41734 | $0.42975 | $0.4062 | $0.41181 | -1.33% | $164,989 | $138.11M |
| Jun 20, 2026 | $0.40187 | $0.42572 | $0.38673 | $0.41734 | +3.85% | $227,114 | $139.97M |
| Jun 19, 2026 | $0.3929 | $0.43944 | $0.38899 | $0.40187 | — | $234,728 | $134.78M |
Genius Historical Data FAQ
Window highs, lows, best/worst days and volume for GeniusWhat is the all-time high for GENIUS?
Genius's record price is about $0.95329. It currently trades at $0.29913, roughly 68.6% below that peak. The all-time low on record is $0.272078. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GENIUS market cap?
Genius has a market capitalisation of about $100.33M, on roughly $2.93M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GENIUS change over this window?
Across 90 daily candles, close-to-close moved down 25.86%.
What were GENIUS's high and low in this window?
In this sample, the highest trade print is about $0.43944 (Jun 19, 2026) and the lowest about $0.2650 (Aug 22, 2026).
What were GENIUS's best and worst days in this window?
Best close-to-close day was about +12.04% (Jul 21, 2026); worst was -9.78% (Aug 19, 2026).