CCC - CoinMarketCap • USD
Genesis Vision USD (GVT-USD)
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 23, 2023 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | - |
Jul 22, 2023 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | - |
Jul 21, 2023 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | - |
Jul 20, 2023 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | - |
Jul 19, 2023 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | - |
Jul 18, 2023 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | 0.093383 | - |
Jul 17, 2023 | 0.093392 | 0.093484 | 0.093336 | 0.093383 | 0.093383 | - |
Jul 16, 2023 | 0.093295 | 0.093490 | 0.093295 | 0.093376 | 0.093376 | 23 |
Jul 15, 2023 | 0.093295 | 0.093295 | 0.093295 | 0.093295 | 0.093295 | - |
Jul 14, 2023 | 0.093288 | 0.093347 | 0.093201 | 0.093300 | 0.093300 | 104 |
Jul 13, 2023 | 0.097895 | 0.097962 | 0.093218 | 0.093292 | 0.093292 | 1,162 |
Jul 12, 2023 | 0.100245 | 0.100260 | 0.097866 | 0.097895 | 0.097895 | 382 |
Jul 11, 2023 | 0.107492 | 0.107492 | 0.100210 | 0.100266 | 0.100266 | 529 |
Jul 10, 2023 | 0.100833 | 0.107571 | 0.100750 | 0.107492 | 0.107492 | 2,423 |
Jul 9, 2023 | 0.098315 | 0.102202 | 0.098289 | 0.100834 | 0.100834 | 1,405 |
Jul 8, 2023 | 0.098999 | 0.098999 | 0.098275 | 0.098306 | 0.098306 | 96 |
Jul 7, 2023 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | - |
Jul 6, 2023 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | - |
Jul 5, 2023 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | - |
Jul 4, 2023 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | - |
Jul 3, 2023 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | 0.098999 | - |
Jul 2, 2023 | 0.099025 | 0.099071 | 0.098942 | 0.098980 | 0.098980 | 3 |
Jul 1, 2023 | 0.099010 | 0.099061 | 0.098974 | 0.099025 | 0.099025 | - |
Jun 30, 2023 | 0.099165 | 0.099524 | 0.098835 | 0.099010 | 0.099010 | 12 |
Jun 29, 2023 | 0.100644 | 0.100750 | 0.099123 | 0.099165 | 0.099165 | 370 |
Jun 28, 2023 | 0.113484 | 0.113484 | 0.100642 | 0.100644 | 0.100644 | - |
Jun 27, 2023 | 0.113538 | 0.113585 | 0.113449 | 0.113484 | 0.113484 | - |
Jun 26, 2023 | 0.110300 | 0.116030 | 0.110300 | 0.113517 | 0.113517 | 1,985 |
Jun 25, 2023 | 0.110301 | 0.110357 | 0.110229 | 0.110300 | 0.110300 | - |
Jun 24, 2023 | 0.111214 | 0.111255 | 0.110275 | 0.110302 | 0.110302 | 184 |
Jun 23, 2023 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | - |
Jun 22, 2023 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | - |
Jun 21, 2023 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | - |
Jun 20, 2023 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | - |
Jun 19, 2023 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | 0.111214 | - |
Jun 18, 2023 | 0.111180 | 0.111258 | 0.111137 | 0.111214 | 0.111214 | - |
Jun 17, 2023 | 0.111231 | 0.111246 | 0.111082 | 0.111187 | 0.111187 | 33 |
Jun 16, 2023 | 0.111178 | 0.111268 | 0.111144 | 0.111231 | 0.111231 | - |
Jun 15, 2023 | 0.112560 | 0.112560 | 0.111150 | 0.111177 | 0.111177 | 311 |
Jun 14, 2023 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | - |
Jun 13, 2023 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | - |
Jun 12, 2023 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | - |
Jun 11, 2023 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | 0.112560 | - |
Jun 10, 2023 | 0.112546 | 0.112683 | 0.112482 | 0.112560 | 0.112560 | - |
Jun 9, 2023 | 0.126436 | 0.126436 | 0.112475 | 0.112554 | 0.112554 | 2,208 |
Jun 8, 2023 | 0.126436 | 0.126436 | 0.126436 | 0.126436 | 0.126436 | - |
Jun 7, 2023 | 0.126436 | 0.126436 | 0.126436 | 0.126436 | 0.126436 | - |
Jun 6, 2023 | 0.126416 | 0.126514 | 0.126317 | 0.126436 | 0.126436 | - |
Jun 5, 2023 | 0.126662 | 0.126662 | 0.126327 | 0.126434 | 0.126434 | 15 |
Jun 4, 2023 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | - |
Jun 3, 2023 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | - |
Jun 2, 2023 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | - |
Jun 1, 2023 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | 0.126662 | - |
May 31, 2023 | 0.126636 | 0.126721 | 0.126584 | 0.126662 | 0.126662 | - |
May 30, 2023 | 0.126539 | 0.126709 | 0.126539 | 0.126636 | 0.126636 | 13 |
May 29, 2023 | 0.126539 | 0.126539 | 0.126539 | 0.126539 | 0.126539 | - |
May 28, 2023 | 0.126577 | 0.126666 | 0.126385 | 0.126539 | 0.126539 | - |
May 27, 2023 | 0.126402 | 0.126693 | 0.126402 | 0.126578 | 0.126578 | 13 |
May 26, 2023 | 0.126965 | 0.127057 | 0.126328 | 0.126405 | 0.126405 | 59 |
May 25, 2023 | 0.126409 | 0.126975 | 0.126285 | 0.126968 | 0.126968 | 55 |
May 24, 2023 | 0.126841 | 0.126924 | 0.126286 | 0.126399 | 0.126399 | 41 |
May 23, 2023 | 0.101704 | 0.126867 | 0.101704 | 0.126840 | 0.126840 | 1 |
May 22, 2023 | 0.126696 | 0.126696 | 0.100993 | 0.101704 | 0.101704 | - |
May 21, 2023 | 0.080741 | 0.126843 | 0.080741 | 0.126706 | 0.126706 | 83 |
May 20, 2023 | 0.125998 | 0.126116 | 0.080665 | 0.080741 | 0.080741 | - |
May 19, 2023 | 0.096627 | 0.126142 | 0.080352 | 0.125986 | 0.125986 | 252 |
May 18, 2023 | 0.125107 | 0.125107 | 0.095362 | 0.096629 | 0.096629 | - |
May 17, 2023 | 0.097339 | 0.125275 | 0.096648 | 0.125104 | 0.125104 | 135 |
May 16, 2023 | 0.100661 | 0.100960 | 0.096939 | 0.097339 | 0.097339 | - |
May 15, 2023 | 0.099662 | 0.102219 | 0.099056 | 0.100657 | 0.100657 | - |
May 14, 2023 | 0.096532 | 0.100394 | 0.096111 | 0.099666 | 0.099666 | - |
May 13, 2023 | 0.126011 | 0.126011 | 0.077851 | 0.096532 | 0.096532 | - |
May 12, 2023 | 0.097230 | 0.126539 | 0.097199 | 0.126040 | 0.126040 | 74 |
May 11, 2023 | 0.099439 | 0.099447 | 0.096523 | 0.097234 | 0.097234 | - |
May 10, 2023 | 0.126819 | 0.126819 | 0.097230 | 0.099432 | 0.099432 | - |
May 9, 2023 | 0.126924 | 0.126991 | 0.126730 | 0.126819 | 0.126819 | - |
May 8, 2023 | 0.127598 | 0.127769 | 0.100099 | 0.126911 | 0.126911 | 65 |
May 7, 2023 | 0.127189 | 0.136791 | 0.109559 | 0.127583 | 0.127583 | 65 |
May 6, 2023 | 0.130248 | 0.130387 | 0.127026 | 0.127198 | 0.127198 | 382 |
May 5, 2023 | 0.147008 | 0.147127 | 0.119155 | 0.130247 | 0.130247 | 5,355 |
May 4, 2023 | 0.104454 | 0.150287 | 0.104384 | 0.147015 | 0.147015 | 2,891 |
May 3, 2023 | 0.137554 | 0.137695 | 0.098682 | 0.104442 | 0.104442 | - |
May 2, 2023 | 0.140181 | 0.145421 | 0.129198 | 0.137547 | 0.137547 | 6,525 |
May 1, 2023 | 0.156029 | 0.156316 | 0.140031 | 0.140166 | 0.140166 | 2,747 |
Apr 30, 2023 | 0.111125 | 0.156345 | 0.099306 | 0.156008 | 0.156008 | 134 |
Apr 29, 2023 | 0.156057 | 0.156208 | 0.099236 | 0.111126 | 0.111126 | - |
Apr 28, 2023 | 0.100190 | 0.156446 | 0.099297 | 0.156060 | 0.156060 | 58 |
Apr 27, 2023 | 0.156018 | 0.156273 | 0.097868 | 0.100190 | 0.100190 | - |
Related Tickers
BTC-USD Bitcoin USD
62,987.04
-1.76%
ETH-USD Ethereum USD
3,134.58
+0.10%
USDT-USD Tether USDt USD
1.00
-0.06%
BNB-USD BNB USD
588.34
-2.25%
SOL-USD Solana USD
137.22
-4.12%
USDC-USD USD Coin USD
1.00
-0.01%
STETH-USD Lido Staked ETH USD
3,135.30
+0.30%
XRP-USD XRP USD
0.52
-1.19%
DOGE-USD Dogecoin USD
0.15
-2.66%
TON11419-USD Toncoin USD
5.22
-2.80%
ADA-USD Cardano USD
0.46
-2.57%
SHIB-USD Shiba Inu USD
0.00
-3.85%
AVAX-USD Avalanche USD
34.11
-2.65%
TRX-USD TRON USD
0.12
+1.20%
WTRX-USD Wrapped TRON USD
0.12
+1.41%
WBTC-USD Wrapped Bitcoin USD
63,073.32
-1.71%
DOT-USD Polkadot USD
6.64
-3.01%
BCH-USD Bitcoin Cash USD
470.71
-2.08%
LINK-USD Chainlink USD
14.10
-2.98%
NEAR-USD NEAR Protocol USD
7.04
-1.19%
MATIC-USD Polygon USD
0.70
-1.66%
LTC-USD Litecoin USD
84.67
-2.67%
ICP-USD Internet Computer USD
12.97
-2.91%
LEO-USD UNUS SED LEO USD
5.81
-1.99%
DAI-USD Dai USD
1.00
+0.00%
UNI7083-USD Uniswap USD
7.65
-0.18%
FDUSD-USD First Digital USD USD
1.00
-0.00%
ETC-USD Ethereum Classic USD
26.70
-0.19%
WHBAR-USD Wrapped HBAR USD
0.11
-5.28%
HBAR-USD Hedera USD
0.11
-5.80%
APT21794-USD Aptos USD
8.77
-0.86%
STX4847-USD Stacks USD
2.52
-5.21%
MNT27075-USD Mantle USD
1.06
-2.87%
BTCB-USD Bitcoin BEP2 USD
63,013.53
-1.80%
CRO-USD Cronos USD
0.12
-3.74%
XLM-USD Stellar USD
0.11
-0.43%
EZETH-USD Renzo Restaked ETH USD
3,073.02
-0.33%
ATOM-USD Cosmos USD
8.17
-0.56%
FIL-USD Filecoin USD
5.76
-3.84%
OKB-USD OKB USD
52.18
-0.78%
RNDR-USD Render USD
7.94
-4.54%
IMX10603-USD Immutable USD
2.10
+1.98%
WBETH-USD Wrapped Beacon ETH USD
3,247.11
+0.06%
PEPE24478-USD Pepe USD
0.00
-8.72%
VET-USD VeChain USD
0.04
-1.51%
ARB11841-USD Arbitrum USD
1.05
-1.89%
TAO22974-USD Bittensor USD
417.92
-5.33%
WIF-USD dogwifhat USD
2.72
-7.98%
MKR-USD Maker USD
2,902.69
+1.20%
KAS-USD Kaspa USD
0.11
-6.66%
WEETH-USD Wrapped eETH USD
3,246.64
+0.07%
GRT6719-USD The Graph USD
0.26
+0.56%
OP-USD Optimism USD
2.31
-2.81%
INJ-USD Injective USD
25.38
-1.80%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
THETA-USD Theta Network USD
2.24
-7.87%
XMR-USD Monero USD
120.31
-1.01%
AR-USD Arweave USD
31.65
-2.78%
CORE23254-USD Core USD
2.21
-2.17%
FTM-USD Fantom USD
0.68
-6.59%
TIA22861-USD Celestia USD
10.15
-1.97%
FET-USD Fetch.ai USD
2.11
-4.90%
RETH-USD Rocket Pool ETH USD
3,447.68
-0.43%
LDO-USD Lido DAO USD
1.94
-0.81%
RUNE-USD THORChain USD
5.03
-6.12%
FLOKI-USD FLOKI USD
0.00
-7.55%
BGB-USD Bitget Token USD
1.15
-1.61%
ALGO-USD Algorand USD
0.20
-0.20%
SEI-USD Sei USD
0.57
-5.15%
BONK-USD Bonk USD
0.00
-9.78%
ZBU-USD Zeebu USD
4.72
+0.41%
SUI20947-USD Sui USD
1.20
+1.70%
BEAM28298-USD Beam USD
0.03
-2.70%
GALA-USD Gala USD
0.05
-2.37%
JUP29210-USD Jupiter USD
0.99
-1.95%
FLOW-USD Flow USD
0.88
-2.58%
AAVE-USD Aave USD
88.89
-0.46%
PENDLE-USD Pendle USD
5.43
-3.36%
BSV-USD Bitcoin SV USD
65.07
-1.11%
BTT-USD BitTorrent(New) USD
0.00
-2.17%
QNT-USD Quant USD
102.87
-5.33%
NEO-USD Neo USD
17.56
-3.83%
ENA-USD Ethena USD
0.82
-2.02%
FLR-USD Flare USD
0.03
-0.75%
AGIX-USD SingularityNET USD
0.87
-3.60%
EGLD-USD MultiversX USD
41.26
-2.41%
ONDO-USD Ondo USD
0.76
-3.57%
W-USD Wormhole USD
0.58
-2.87%
AXS-USD Axie Infinity USD
7.24
+0.25%
AKT-USD Akash Network USD
4.32
-7.12%
SAND-USD The Sandbox USD
0.45
-1.52%
XEC-USD eCash USD
0.00
-2.96%
CHZ-USD Chiliz USD
0.11
-3.47%
DYDX-USD dYdX (Native) USD
2.11
-2.46%
XTZ-USD Tezos USD
1.00
-0.92%
KCS-USD KuCoin Token USD
9.99
-1.85%
VBNB-USD Venus BNB USD
11.29
-21.17%
WLD-USD Worldcoin USD
4.81
+1.49%
SNX-USD Synthetix USD
2.83
-1.95%
CFX-USD Conflux USD
0.23
-4.53%