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
$0.3003
+1.03% 1D
Recently Viewed
1H+0.61%
1D+1.03%
1W-6.62%
1M-6.10%
Genius (GENIUS) has 90 days of daily open, high, low and close on file. Over that window GENIUS ranged $0.27756 to $0.39271, closed at $0.3003 and is down 12.1% across the window.
Genius — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.39271
Window low
$0.27756
First → last
-12.13%
Latest close
$0.3003
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.30404 | $0.30437 | $0.29626 | $0.3003 | -1.23% | $11,335 | $100.71M |
| Nov 3, 2026 | $0.29731 | $0.30538 | $0.2964 | $0.30404 | +2.26% | $59,329 | $101.97M |
| Nov 2, 2026 | $0.30092 | $0.30529 | $0.28319 | $0.29731 | -1.20% | $71,520 | $99.71M |
| Nov 1, 2026 | $0.30013 | $0.30418 | $0.29906 | $0.30092 | +0.26% | $57,597 | $100.92M |
| Oct 31, 2026 | $0.30368 | $0.32028 | $0.29851 | $0.30013 | -1.17% | $89,778 | $100.66M |
| Oct 30, 2026 | $0.30832 | $0.30885 | $0.29611 | $0.30368 | -1.50% | $66,291 | $101.85M |
| Oct 29, 2026 | $0.32863 | $0.34329 | $0.30527 | $0.30832 | -6.18% | $115,248 | $103.40M |
| Oct 28, 2026 | $0.32076 | $0.33342 | $0.31378 | $0.32863 | +2.45% | $98,746 | $110.21M |
| Oct 27, 2026 | $0.31009 | $0.3362 | $0.30808 | $0.32076 | +3.44% | $76,991 | $107.58M |
| Oct 26, 2026 | $0.30222 | $0.31294 | $0.30082 | $0.31009 | +2.60% | $57,574 | $104.00M |
| Oct 25, 2026 | $0.3039 | $0.30664 | $0.29954 | $0.30222 | -0.55% | $56,746 | $101.36M |
| Oct 24, 2026 | $0.30036 | $0.30513 | $0.29808 | $0.3039 | +1.18% | $57,989 | $101.92M |
| Oct 23, 2026 | $0.30011 | $0.30478 | $0.29787 | $0.30036 | +0.08% | $64,347 | $100.73M |
| Oct 22, 2026 | $0.31031 | $0.3123 | $0.29938 | $0.30011 | -3.29% | $58,256 | $100.65M |
| Oct 21, 2026 | $0.30581 | $0.3161 | $0.30509 | $0.31031 | +1.47% | $63,009 | $104.07M |
| Oct 20, 2026 | $0.3005 | $0.3078 | $0.29936 | $0.30581 | +1.77% | $58,199 | $102.56M |
| Oct 19, 2026 | $0.30241 | $0.30879 | $0.29685 | $0.3005 | -0.63% | $62,919 | $100.78M |
| Oct 18, 2026 | $0.30002 | $0.30345 | $0.28695 | $0.30241 | +0.80% | $83,126 | $101.42M |
| Oct 17, 2026 | $0.30599 | $0.30945 | $0.29509 | $0.30002 | -1.95% | $69,911 | $100.62M |
| Oct 16, 2026 | $0.30082 | $0.32093 | $0.29904 | $0.30599 | +1.72% | $76,602 | $102.62M |
| Oct 15, 2026 | $0.31951 | $0.32096 | $0.27128 | $0.30082 | -5.85% | $105,016 | $100.89M |
| Oct 14, 2026 | $0.3179 | $0.33813 | $0.31353 | $0.31951 | +0.51% | $74,083 | $107.16M |
| Oct 13, 2026 | $0.32991 | $0.3367 | $0.31502 | $0.3179 | -3.64% | $64,853 | $106.62M |
| Oct 12, 2026 | $0.33628 | $0.3395 | $0.32627 | $0.32991 | -1.89% | $67,855 | $110.64M |
| Oct 11, 2026 | $0.34629 | $0.34743 | $0.33503 | $0.33628 | -2.89% | $65,482 | $112.78M |
| Oct 10, 2026 | $0.34329 | $0.3494 | $0.33605 | $0.34629 | +0.87% | $66,016 | $116.14M |
| Oct 9, 2026 | $0.32158 | $0.34329 | $0.32078 | $0.34329 | +6.75% | $70,914 | $115.13M |
| Oct 8, 2026 | $0.32402 | $0.32738 | $0.29809 | $0.32158 | -0.75% | $77,358 | $107.85M |
| Oct 7, 2026 | $0.3280 | $0.32971 | $0.29436 | $0.32402 | -1.21% | $74,934 | $108.67M |
| Oct 6, 2026 | $0.32842 | $0.3316 | $0.3194 | $0.3280 | -0.13% | $77,462 | $110.00M |
| Oct 5, 2026 | $0.31981 | $0.32991 | $0.31698 | $0.32842 | +2.69% | $101,851 | $110.14M |
| Oct 4, 2026 | $0.32546 | $0.32745 | $0.31626 | $0.31981 | -1.74% | $92,460 | $107.26M |
| Oct 3, 2026 | $0.32687 | $0.33389 | $0.31878 | $0.32546 | -0.43% | $111,040 | $109.15M |
| Oct 2, 2026 | $0.31855 | $0.33405 | $0.31501 | $0.32687 | +2.61% | $75,401 | $109.62M |
| Oct 1, 2026 | $0.32296 | $0.32807 | $0.31358 | $0.31855 | -1.37% | $60,375 | $106.83M |
| Sep 30, 2026 | $0.31989 | $0.32529 | $0.3112 | $0.32296 | +0.96% | $67,573 | $108.31M |
| Sep 29, 2026 | $0.31709 | $0.32527 | $0.30908 | $0.31989 | +0.88% | $84,185 | $107.28M |
| Sep 28, 2026 | $0.3298 | $0.33091 | $0.30173 | $0.31709 | -3.85% | $101,503 | $106.34M |
| Sep 27, 2026 | $0.34309 | $0.34316 | $0.32759 | $0.3298 | -3.87% | $69,936 | $110.61M |
| Sep 26, 2026 | $0.34932 | $0.3527 | $0.33881 | $0.34309 | -1.78% | $77,638 | $115.06M |
| Sep 25, 2026 | $0.35509 | $0.3595 | $0.34289 | $0.34932 | -1.62% | $91,945 | $117.15M |
| Sep 24, 2026 | $0.34153 | $0.36129 | $0.33988 | $0.35509 | +3.97% | $107,118 | $119.09M |
| Sep 23, 2026 | $0.3526 | $0.37047 | $0.31803 | $0.34153 | -3.14% | $172,497 | $114.54M |
| Sep 22, 2026 | $0.35912 | $0.3855 | $0.33539 | $0.3526 | -1.82% | $222,894 | $118.25M |
| Sep 21, 2026 | $0.37467 | $0.39589 | $0.34344 | $0.35912 | -4.15% | $181,347 | $120.44M |
| Sep 20, 2026 | $0.34051 | $0.39967 | $0.33048 | $0.37467 | +10.03% | $286,929 | $125.66M |
| Sep 19, 2026 | $0.34029 | $0.35031 | $0.31505 | $0.34051 | +0.06% | $203,921 | $114.20M |
| Sep 18, 2026 | $0.36076 | $0.38788 | $0.31655 | $0.34029 | -5.67% | $516,510 | $114.13M |
| Sep 17, 2026 | $0.30372 | $0.45223 | $0.30281 | $0.36076 | +18.78% | $583,298 | $120.99M |
| Sep 16, 2026 | $0.30265 | $0.3059 | $0.29493 | $0.30372 | +0.35% | $71,561 | $101.86M |
| 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 | — | $64,729 | $114.61M |
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 $0.3003, roughly 68.5% below that peak. The all-time low on record is $0.271529. 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 $100.62M, on roughly $11.46M 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 12.13%.
What were GENIUS's high and low in this window?
In this sample, the highest trade print is about $0.45223 (Sep 17, 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 +18.78% (Sep 17, 2026); worst was -9.78% (Aug 19, 2026).