Genius GENIUS #278
$0.306 0.55% (1d)
Market Overview
Genius current market price is $0.306 with a 24 hour trading volume of $16.33M. The total available supply of Genius is 0.90B GENIUS with a maximum supply of 1.00B GENIUS. It has secured Rank 278 in the cryptocurrency market with a marketcap of $102.65M. The GENIUS price is 1.66% up in the last one hour.
The high price of the Genius is $0.320 and low price is $0.272 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Genius Rank
278
Genius Price
$0.306
Market Cap
$102.65M 0.55%
Fully Diluted Valuation
$275.84M
Trading Volume(24h)
$16.33M
Circulating Supply
335.38M GENIUS
Total Supply
0.90B GENIUS
Max Supply
1.00B GENIUS
High(24h)
$0.320
Low(24h)
$0.272
All-time High
$0.953 67.89%
18 Apr 2026
All-time Low
$0.272 12.72%
15 Oct 2026
Cryptocurrency Genius Calculator
Want to convert more cryptocurrencies?
Genius Historical Data Chart
1h
1.66%
24h
0.55%
7d
6.38%
14d
6.39%
30d
1.04%
60d
18.52%
200d
0%
1y
0%
Genius Historical Data
Historical data of Genius past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2026-04-13 | $160,378,309.19 | $6,335.96 | $0.48 |
| 2026-04-14 | $174,295,247.17 | $108,657,394.87 | $0.52 |
| 2026-04-15 | $195,407,896.12 | $24,275,999.95 | $0.58 |
| 2026-04-16 | $176,410,536.70 | $23,572,261.57 | $0.53 |
| 2026-04-17 | $223,882,608.84 | $47,991,042.18 | $0.67 |
| 2026-04-18 | $233,912,967.50 | $38,408,842.85 | $0.70 |
| 2026-04-19 | $250,307,658.02 | $120,230,556.83 | $0.75 |
| 2026-04-20 | $217,392,428.49 | $102,721,129.15 | $0.65 |
| 2026-04-21 | $187,125,794.28 | $16,633,851.89 | $0.56 |
| 2026-04-22 | $194,201,512.98 | $27,455,836.68 | $0.58 |
| 2026-04-23 | $216,667,965.19 | $19,425,082.62 | $0.65 |
| 2026-04-24 | $223,983,437.13 | $29,939,955.68 | $0.67 |
| 2026-04-25 | $212,817,895.21 | $16,277,320.73 | $0.63 |
| 2026-04-26 | $191,587,844.20 | $11,012,897.06 | $0.57 |
| 2026-04-27 | $196,163,667.68 | $10,621,096.61 | $0.58 |
| 2026-04-28 | $189,697,888.09 | $14,660,710.55 | $0.57 |
| 2026-04-29 | $177,215,954.46 | $9,113,978.22 | $0.53 |
| 2026-04-30 | $153,570,969.08 | $16,305,525.52 | $0.46 |
| 2026-05-01 | $172,266,232.10 | $31,802,819.39 | $0.51 |
| 2026-05-02 | $166,894,901.00 | $24,877,774.92 | $0.50 |
| 2026-05-03 | $185,898,644.45 | $18,485,956.85 | $0.55 |
| 2026-05-04 | $206,466,449.45 | $16,930,935.15 | $0.62 |
| 2026-05-05 | $182,080,684.37 | $11,889,003.80 | $0.54 |
| 2026-05-06 | $172,412,879.67 | $12,700,990.38 | $0.51 |
| 2026-05-07 | $198,949,271.17 | $11,765,068.42 | $0.59 |
| 2026-05-08 | $187,840,770.61 | $10,610,349.70 | $0.56 |
| 2026-05-09 | $194,030,472.46 | $12,679,407.90 | $0.58 |
| 2026-05-10 | $191,094,089.27 | $9,421,956.37 | $0.57 |
| 2026-05-11 | $191,062,597.24 | $7,945,839.13 | $0.57 |
| 2026-05-12 | $176,725,785.45 | $9,225,015.18 | $0.53 |
| 2026-05-13 | $190,107,536.28 | $10,721,189.58 | $0.57 |
| 2026-05-14 | $174,545,705.93 | $8,861,278.38 | $0.52 |
| 2026-05-15 | $169,913,665.86 | $13,006,692.25 | $0.51 |
| 2026-05-16 | $157,678,236.48 | $10,891,423.12 | $0.47 |
| 2026-05-17 | $163,293,593.35 | $10,691,073.58 | $0.49 |
| 2026-05-18 | $147,017,319.90 | $8,707,439.65 | $0.44 |
| 2026-05-19 | $152,526,743.10 | $15,785,097.09 | $0.45 |
| 2026-05-20 | $141,241,042.68 | $12,524,469.58 | $0.42 |
| 2026-05-21 | $145,795,952.95 | $12,012,145.51 | $0.43 |
| 2026-05-22 | $148,525,205.57 | $11,475,379.85 | $0.44 |
| 2026-05-23 | $209,595,377.78 | $118,289,379.20 | $0.62 |
| 2026-05-24 | $220,924,926.91 | $57,392,746.11 | $0.66 |
| 2026-05-25 | $243,143,881.41 | $75,615,344.57 | $0.72 |
| 2026-05-26 | $214,251,686.63 | $37,602,081.81 | $0.64 |
| 2026-05-27 | $224,717,724.44 | $40,319,280.25 | $0.67 |
| 2026-05-28 | $239,065,019.75 | $91,605,355.37 | $0.71 |
| 2026-05-29 | $210,685,653.12 | $123,062,932.72 | $0.63 |
| 2026-05-30 | $151,950,402.76 | $277,670,671.71 | $0.45 |
| 2026-05-31 | $160,087,842.16 | $52,805,050.01 | $0.48 |
| 2026-06-01 | $151,445,652.02 | $54,175,713.51 | $0.45 |
| 2026-06-02 | $149,308,511.72 | $31,520,786.13 | $0.45 |
| 2026-06-03 | $171,216,403.13 | $44,459,912.94 | $0.51 |
| 2026-06-04 | $160,599,859.73 | $45,469,809.27 | $0.48 |
| 2026-06-05 | $144,393,555.19 | $22,974,341.60 | $0.43 |
| 2026-06-06 | $144,324,222.77 | $23,960,931.52 | $0.43 |
| 2026-06-07 | $135,862,990.35 | $21,823,983.90 | $0.41 |
| 2026-06-08 | $157,079,149.45 | $23,106,276.73 | $0.47 |
| 2026-06-09 | $150,542,194.66 | $21,615,705.02 | $0.45 |
| 2026-06-10 | $151,952,589.04 | $28,116,324.74 | $0.45 |
| 2026-06-11 | $157,718,352.49 | $125,710,214.40 | $0.47 |
| 2026-06-12 | $158,129,750.18 | $19,961,336.29 | $0.47 |
| 2026-06-13 | $152,787,280.45 | $20,367,022.92 | $0.46 |
| 2026-06-14 | $150,146,837.45 | $17,473,365.01 | $0.45 |
| 2026-06-15 | $165,960,639.40 | $23,286,614.09 | $0.49 |
| 2026-06-16 | $146,015,175.99 | $19,703,274.35 | $0.44 |
| 2026-06-17 | $143,305,119.67 | $14,561,210.01 | $0.43 |
| 2026-06-18 | $140,474,147.64 | $16,561,938.52 | $0.42 |
| 2026-06-19 | $131,670,349.09 | $20,958,842.30 | $0.39 |
| 2026-06-20 | $134,639,651.83 | $18,162,117.27 | $0.40 |
| 2026-06-21 | $139,657,745.36 | $15,730,325.59 | $0.42 |
| 2026-06-22 | $137,731,216.49 | $13,150,634.27 | $0.41 |
| 2026-06-23 | $134,070,155.67 | $15,953,409.42 | $0.40 |
| 2026-06-24 | $131,242,565.11 | $16,020,692.95 | $0.39 |
| 2026-06-25 | $127,851,567.88 | $16,374,412.27 | $0.38 |
| 2026-06-26 | $133,280,035.07 | $14,964,109.95 | $0.40 |
| 2026-06-27 | $131,204,565.23 | $11,494,122.43 | $0.39 |
| 2026-06-28 | $126,297,395.38 | $10,554,874.03 | $0.38 |
| 2026-06-29 | $126,887,231.90 | $12,100,404.88 | $0.38 |
| 2026-06-30 | $131,941,138.00 | $11,876,085.52 | $0.39 |
| 2026-07-01 | $132,315,780.79 | $16,173,209.41 | $0.39 |
| 2026-07-02 | $132,288,087.62 | $10,802,754.64 | $0.39 |
| 2026-07-03 | $130,673,978.88 | $10,340,773.02 | $0.39 |
| 2026-07-04 | $128,890,381.45 | $10,196,454.18 | $0.38 |
| 2026-07-05 | $129,990,294.85 | $9,864,799.87 | $0.39 |
| 2026-07-06 | $128,046,581.52 | $9,139,121.05 | $0.38 |
| 2026-07-07 | $126,373,864.56 | $11,123,218.00 | $0.38 |
| 2026-07-08 | $125,859,899.52 | $10,139,026.54 | $0.38 |
| 2026-07-09 | $119,288,415.60 | $14,200,109.01 | $0.36 |
| 2026-07-10 | $116,774,567.78 | $9,418,066.57 | $0.35 |
| 2026-07-11 | $118,320,112.75 | $14,368,604.15 | $0.35 |
| 2026-07-12 | $115,856,930.51 | $9,627,880.98 | $0.35 |
| 2026-07-13 | $113,548,398.81 | $8,277,091.81 | $0.34 |
| 2026-07-14 | $109,803,040.16 | $12,303,036.40 | $0.33 |
| 2026-07-15 | $111,185,293.45 | $9,847,714.66 | $0.33 |
| 2026-07-16 | $111,541,426.97 | $12,376,249.42 | $0.33 |
| 2026-07-17 | $112,066,336.48 | $11,245,407.25 | $0.33 |
| 2026-07-18 | $108,927,526.45 | $11,036,911.15 | $0.32 |
| 2026-07-19 | $107,093,450.93 | $9,041,527.39 | $0.32 |
| 2026-07-20 | $106,405,457.88 | $10,164,381.81 | $0.32 |
| 2026-07-21 | $108,621,469.90 | $10,226,939.56 | $0.32 |
| 2026-07-22 | $121,740,397.34 | $17,092,050.14 | $0.36 |
| 2026-07-23 | $119,318,296.47 | $10,664,357.47 | $0.36 |
| 2026-07-24 | $118,225,786.21 | $9,184,076.37 | $0.35 |
| 2026-07-25 | $121,384,561.23 | $10,775,315.81 | $0.36 |
| 2026-07-26 | $124,445,393.62 | $18,387,574.05 | $0.37 |
| 2026-07-27 | $126,087,895.29 | $10,050,441.86 | $0.38 |
| 2026-07-28 | $123,375,456.87 | $11,210,454.04 | $0.37 |
| 2026-07-29 | $117,554,416.96 | $10,523,638.60 | $0.35 |
| 2026-07-30 | $110,538,772.94 | $8,905,463.09 | $0.33 |
| 2026-07-31 | $111,228,220.43 | $10,133,526.10 | $0.33 |
| 2026-08-01 | $110,322,319.14 | $9,703,519.97 | $0.33 |
| 2026-08-02 | $107,813,979.17 | $8,075,041.84 | $0.32 |
| 2026-08-03 | $110,042,543.99 | $8,210,992.85 | $0.33 |
| 2026-08-04 | $115,586,851.92 | $12,966,477.88 | $0.34 |
| 2026-08-05 | $117,261,091.36 | $8,504,247.17 | $0.35 |
| 2026-08-06 | $120,172,556.52 | $8,888,686.57 | $0.36 |
| 2026-08-07 | $113,529,523.43 | $8,930,681.71 | $0.34 |
| 2026-08-08 | $114,472,991.14 | $7,780,917.63 | $0.34 |
| 2026-08-09 | $116,212,525.33 | $8,786,505.24 | $0.35 |
| 2026-08-10 | $115,677,849.16 | $7,912,344.01 | $0.34 |
| 2026-08-11 | $122,134,926.31 | $11,083,576.27 | $0.36 |
| 2026-08-12 | $125,008,666.28 | $11,213,904.24 | $0.37 |
| 2026-08-13 | $126,207,970.63 | $8,535,226.73 | $0.38 |
| 2026-08-14 | $131,557,927.60 | $9,315,422.09 | $0.39 |
| 2026-08-15 | $123,486,516.59 | $8,427,831.96 | $0.37 |
| 2026-08-16 | $124,954,371.26 | $9,027,860.30 | $0.37 |
| 2026-08-17 | $122,343,934.26 | $7,074,824.39 | $0.36 |
| 2026-08-18 | $123,303,267.16 | $7,921,788.34 | $0.37 |
| 2026-08-19 | $122,378,399.47 | $7,925,299.04 | $0.36 |
| 2026-08-20 | $110,347,506.92 | $9,159,098.63 | $0.33 |
| 2026-08-21 | $104,305,700.55 | $10,898,737.21 | $0.31 |
| 2026-08-22 | $114,451,042.88 | $9,919,882.38 | $0.34 |
| 2026-08-23 | $112,032,989.58 | $13,104,821.31 | $0.33 |
| 2026-08-24 | $108,712,265.06 | $8,569,744.92 | $0.32 |
| 2026-08-25 | $104,845,214.52 | $8,901,372.98 | $0.31 |
| 2026-08-26 | $103,361,931.75 | $8,744,070.79 | $0.31 |
| 2026-08-27 | $103,045,141.91 | $8,203,046.49 | $0.31 |
| 2026-08-28 | $102,110,485.07 | $7,551,609.97 | $0.30 |
| 2026-08-29 | $94,811,028.28 | $10,400,559.24 | $0.28 |
| 2026-08-30 | $95,528,781.93 | $7,597,905.32 | $0.28 |
| 2026-08-31 | $94,404,531.20 | $8,071,269.47 | $0.28 |
| 2026-09-01 | $95,206,644.59 | $7,266,920.64 | $0.28 |
| 2026-09-02 | $93,006,920.43 | $6,619,176.80 | $0.28 |
| 2026-09-03 | $95,877,774.56 | $7,970,254.33 | $0.29 |
| 2026-09-04 | $97,677,072.15 | $6,683,379.33 | $0.29 |
| 2026-09-05 | $97,936,985.07 | $7,381,124.09 | $0.29 |
| 2026-09-06 | $100,775,014.86 | $8,789,103.14 | $0.30 |
| 2026-09-07 | $99,322,373.78 | $7,389,853.69 | $0.30 |
| 2026-09-08 | $98,150,462.84 | $7,736,641.03 | $0.29 |
| 2026-09-09 | $101,941,960.17 | $8,607,199.79 | $0.30 |
| 2026-09-10 | $96,720,357.86 | $7,760,928.30 | $0.29 |
| 2026-09-11 | $96,142,811.69 | $4,525,793.21 | $0.29 |
| 2026-09-12 | $101,972,342.42 | $3,248,024.67 | $0.30 |
| 2026-09-13 | $99,620,706.36 | $2,545,343.40 | $0.30 |
| 2026-09-14 | $99,164,890.41 | $2,687,813.08 | $0.30 |
| 2026-09-15 | $100,236,543.98 | $2,449,678.24 | $0.30 |
| 2026-09-16 | $101,380,143.71 | $2,964,135.09 | $0.30 |
| 2026-09-17 | $101,764,641.96 | $2,990,955.13 | $0.30 |
| 2026-09-18 | $120,803,417.41 | $60,609,540.50 | $0.36 |
| 2026-09-19 | $113,948,762.87 | $56,961,060.16 | $0.34 |
| 2026-09-20 | $114,134,118.73 | $13,840,324.38 | $0.34 |
| 2026-09-21 | $125,925,926.51 | $38,294,882.68 | $0.38 |
| 2026-09-22 | $120,461,364.76 | $27,619,759.82 | $0.36 |
| 2026-09-23 | $118,203,616.91 | $16,736,995.49 | $0.35 |
| 2026-09-24 | $114,487,483.21 | $11,990,915.10 | $0.34 |
| 2026-09-25 | $118,981,542.13 | $6,768,044.23 | $0.35 |
| 2026-09-26 | $117,044,040.81 | $5,961,953.34 | $0.35 |
| 2026-09-27 | $114,988,554.50 | $4,925,204.91 | $0.34 |
| 2026-09-28 | $110,446,250.79 | $3,717,090.73 | $0.33 |
| 2026-09-29 | $106,212,230.67 | $5,684,331.49 | $0.32 |
| 2026-09-30 | $107,250,622.57 | $4,618,768.92 | $0.32 |
| 2026-10-01 | $108,277,342.47 | $5,791,636.00 | $0.32 |
| 2026-10-02 | $106,750,808.34 | $4,224,072.63 | $0.32 |
| 2026-10-03 | $109,631,205.61 | $6,098,931.78 | $0.33 |
| 2026-10-04 | $109,085,667.92 | $4,293,401.61 | $0.33 |
| 2026-10-05 | $107,362,715.33 | $3,121,920.86 | $0.32 |
| 2026-10-06 | $110,210,268.23 | $3,205,171.63 | $0.33 |
| 2026-10-07 | $110,184,418.67 | $4,117,123.93 | $0.33 |
| 2026-10-08 | $108,677,688.07 | $6,165,389.71 | $0.32 |
| 2026-10-09 | $107,896,156.54 | $5,691,993.69 | $0.32 |
| 2026-10-10 | $114,929,119.13 | $3,176,447.62 | $0.34 |
| 2026-10-11 | $115,978,561.00 | $2,765,917.16 | $0.35 |
| 2026-10-11 | $113,945,953.78 | $2,393,458.90 | $0.34 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
