{"asset": {"symbol": "GENIUS", "name": "GENIUS", "quote": "USDT"}, "latest_snapshot": {"symbol": "GENIUS", "captured_at": "2026-05-31T19:13:23.368258+00:00", "price": 0.4572, "price_change_percent": 1.442, "high_24h": 0.51, "low_24h": 0.4463, "volume_24h": 72393940.5, "quote_volume_24h": 33808366.29781, "page_url": "https://sharemaestro.com/crypto/genius/"}, "progressive_pricing": {"window_hours": 24, "updates": 96, "latest": 0.4572, "start": 0.4561, "high": 0.4689, "low": 0.4507, "window_change": 0.0011, "window_change_percent": 0.24117518088138565, "last_updated": "2026-05-31T19:13:23.368258+00:00", "history": [{"captured_at": "2026-05-31T11:07:55.158828+00:00", "price": 0.4561, "price_change_percent": -0.044, "quote_volume_24h": 35884281.52295}, {"captured_at": "2026-05-31T11:12:55.148670+00:00", "price": 0.4539, "price_change_percent": -0.613, "quote_volume_24h": 35874275.01284}, {"captured_at": "2026-05-31T11:17:55.247071+00:00", "price": 0.455, "price_change_percent": 0.22, "quote_volume_24h": 35851454.74973}, {"captured_at": "2026-05-31T11:22:55.144913+00:00", "price": 0.4553, "price_change_percent": 0.308, "quote_volume_24h": 35800581.00544}, {"captured_at": "2026-05-31T11:27:55.181862+00:00", "price": 0.4556, "price_change_percent": 0.154, "quote_volume_24h": 35751000.76182}, {"captured_at": "2026-05-31T11:32:55.178941+00:00", "price": 0.4565, "price_change_percent": 0.242, "quote_volume_24h": 35732589.89071}, {"captured_at": "2026-05-31T11:38:22.634976+00:00", "price": 0.4572, "price_change_percent": 0.417, "quote_volume_24h": 35722666.14486}, {"captured_at": "2026-05-31T11:42:55.200300+00:00", "price": 0.4571, "price_change_percent": 0.351, "quote_volume_24h": 35698853.5795}, {"captured_at": "2026-05-31T11:47:55.235239+00:00", "price": 0.4582, "price_change_percent": 0.703, "quote_volume_24h": 35685533.40037}, {"captured_at": "2026-05-31T11:52:55.325157+00:00", "price": 0.4588, "price_change_percent": 0.394, "quote_volume_24h": 35689986.16947}, {"captured_at": "2026-05-31T11:57:55.209581+00:00", "price": 0.4587, "price_change_percent": 0.725, "quote_volume_24h": 35661913.87164}, {"captured_at": "2026-05-31T12:02:55.198042+00:00", "price": 0.4578, "price_change_percent": 1.238, "quote_volume_24h": 35639882.91439}, {"captured_at": "2026-05-31T12:07:55.452803+00:00", "price": 0.4573, "price_change_percent": 1.038, "quote_volume_24h": 35635284.05666}, {"captured_at": "2026-05-31T12:12:55.207104+00:00", "price": 0.4574, "price_change_percent": 1.016, "quote_volume_24h": 35618326.15354}, {"captured_at": "2026-05-31T12:17:55.217468+00:00", "price": 0.4566, "price_change_percent": 1.085, "quote_volume_24h": 35592116.35146}, {"captured_at": "2026-05-31T12:22:55.238160+00:00", "price": 0.4549, "price_change_percent": 0.731, "quote_volume_24h": 35569054.61042}, {"captured_at": "2026-05-31T12:27:55.253981+00:00", "price": 0.4534, "price_change_percent": 0.399, "quote_volume_24h": 35572814.60101}, {"captured_at": "2026-05-31T12:32:55.480115+00:00", "price": 0.4534, "price_change_percent": 1.047, "quote_volume_24h": 35547550.12276}, {"captured_at": "2026-05-31T12:37:55.246959+00:00", "price": 0.4543, "price_change_percent": 1.316, "quote_volume_24h": 35511838.09555}, {"captured_at": "2026-05-31T12:43:21.756338+00:00", "price": 0.4559, "price_change_percent": 1.537, "quote_volume_24h": 35476631.6762}, {"captured_at": "2026-05-31T12:47:55.257645+00:00", "price": 0.4536, "price_change_percent": 1.227, "quote_volume_24h": 35464552.51129}, {"captured_at": "2026-05-31T12:52:55.293480+00:00", "price": 0.4553, "price_change_percent": 1.426, "quote_volume_24h": 35348662.01878}, {"captured_at": "2026-05-31T12:57:55.473380+00:00", "price": 0.455, "price_change_percent": 1.495, "quote_volume_24h": 35312734.48965}, {"captured_at": "2026-05-31T13:02:55.299816+00:00", "price": 0.4507, "price_change_percent": 0.941, "quote_volume_24h": 35226822.60138}, {"captured_at": "2026-05-31T13:07:55.263765+00:00", "price": 0.4508, "price_change_percent": 0.647, "quote_volume_24h": 35182911.25286}, {"captured_at": "2026-05-31T13:12:55.285664+00:00", "price": 0.4532, "price_change_percent": 1.093, "quote_volume_24h": 35159136.96313}, {"captured_at": "2026-05-31T13:17:55.277898+00:00", "price": 0.4541, "price_change_percent": 1.43, "quote_volume_24h": 35148263.83927}, {"captured_at": "2026-05-31T13:22:55.291468+00:00", "price": 0.454, "price_change_percent": 1.521, "quote_volume_24h": 35159661.39864}, {"captured_at": "2026-05-31T13:27:55.309922+00:00", "price": 0.4522, "price_change_percent": 1.141, "quote_volume_24h": 35131737.2338}, {"captured_at": "2026-05-31T13:32:55.519141+00:00", "price": 0.4531, "price_change_percent": 1.161, "quote_volume_24h": 35131028.9186}, {"captured_at": "2026-05-31T13:37:55.337060+00:00", "price": 0.453, "price_change_percent": 0.577, "quote_volume_24h": 35091587.02623}, {"captured_at": "2026-05-31T13:42:55.293954+00:00", "price": 0.4515, "price_change_percent": 0.356, "quote_volume_24h": 35064755.99296}, {"captured_at": "2026-05-31T13:48:21.763953+00:00", "price": 0.4529, "price_change_percent": 0.488, "quote_volume_24h": 35021362.96573}, {"captured_at": "2026-05-31T13:52:55.351810+00:00", "price": 0.4649, "price_change_percent": 3.564, "quote_volume_24h": 35401327.4646}, {"captured_at": "2026-05-31T13:57:55.397869+00:00", "price": 0.4596, "price_change_percent": 2.088, "quote_volume_24h": 35461365.59991}, {"captured_at": "2026-05-31T14:02:55.336171+00:00", "price": 0.4575, "price_change_percent": 1.262, "quote_volume_24h": 35434652.57127}, {"captured_at": "2026-05-31T14:13:18.583646+00:00", "price": 0.4585, "price_change_percent": 1.438, "quote_volume_24h": 35365812.32896}, {"captured_at": "2026-05-31T14:17:55.341227+00:00", "price": 0.4595, "price_change_percent": 2.066, "quote_volume_24h": 35346167.22398}, {"captured_at": "2026-05-31T14:22:55.336780+00:00", "price": 0.4557, "price_change_percent": 1.81, "quote_volume_24h": 35286119.82295}, {"captured_at": "2026-05-31T14:27:55.368995+00:00", "price": 0.4554, "price_change_percent": 1.584, "quote_volume_24h": 35288132.43199}, {"captured_at": "2026-05-31T14:32:55.363528+00:00", "price": 0.4547, "price_change_percent": 1.473, "quote_volume_24h": 35297178.29841}, {"captured_at": "2026-05-31T14:37:55.384068+00:00", "price": 0.4606, "price_change_percent": 2.927, "quote_volume_24h": 35374485.77179}, {"captured_at": "2026-05-31T14:42:55.391888+00:00", "price": 0.4614, "price_change_percent": 3.245, "quote_volume_24h": 35415865.09793}, {"captured_at": "2026-05-31T14:47:55.396498+00:00", "price": 0.4667, "price_change_percent": 4.384, "quote_volume_24h": 35442095.07793}, {"captured_at": "2026-05-31T14:53:22.015843+00:00", "price": 0.466, "price_change_percent": 4.227, "quote_volume_24h": 35479644.09698}, {"captured_at": "2026-05-31T14:57:55.393821+00:00", "price": 0.4674, "price_change_percent": 4.144, "quote_volume_24h": 35474065.85614}, {"captured_at": "2026-05-31T15:02:55.402048+00:00", "price": 0.4689, "price_change_percent": 4.572, "quote_volume_24h": 35438614.01411}, {"captured_at": "2026-05-31T15:07:55.437833+00:00", "price": 0.4688, "price_change_percent": 3.993, "quote_volume_24h": 35409548.21864}, {"captured_at": "2026-05-31T15:12:55.810252+00:00", "price": 0.4646, "price_change_percent": 3.891, "quote_volume_24h": 35401032.4237}, {"captured_at": "2026-05-31T15:17:55.387902+00:00", "price": 0.4611, "price_change_percent": 3.039, "quote_volume_24h": 35411076.08925}, {"captured_at": "2026-05-31T15:22:55.401637+00:00", "price": 0.4622, "price_change_percent": 3.4, "quote_volume_24h": 35439533.648}, {"captured_at": "2026-05-31T15:27:55.613504+00:00", "price": 0.464, "price_change_percent": 3.989, "quote_volume_24h": 35421050.68681}, {"captured_at": "2026-05-31T15:32:55.414822+00:00", "price": 0.4655, "price_change_percent": 4.442, "quote_volume_24h": 35364962.5856}, {"captured_at": "2026-05-31T15:37:55.445467+00:00", "price": 0.4677, "price_change_percent": 4.913, "quote_volume_24h": 35294294.56755}, {"captured_at": "2026-05-31T15:42:56.746033+00:00", "price": 0.4682, "price_change_percent": 4.813, "quote_volume_24h": 35273048.80338}, {"captured_at": "2026-05-31T15:47:55.418359+00:00", "price": 0.4688, "price_change_percent": 5.348, "quote_volume_24h": 35225878.1795}, {"captured_at": "2026-05-31T15:52:55.425788+00:00", "price": 0.4647, "price_change_percent": 3.221, "quote_volume_24h": 35057135.63883}, {"captured_at": "2026-05-31T15:58:22.503140+00:00", "price": 0.4673, "price_change_percent": 3.775, "quote_volume_24h": 35022397.46081}, {"captured_at": "2026-05-31T16:02:55.468292+00:00", "price": 0.4674, "price_change_percent": 4.075, "quote_volume_24h": 34980350.32708}, {"captured_at": "2026-05-31T16:07:55.458276+00:00", "price": 0.4658, "price_change_percent": 3.58, "quote_volume_24h": 34962881.36569}, {"captured_at": "2026-05-31T16:12:55.879392+00:00", "price": 0.4653, "price_change_percent": 3.446, "quote_volume_24h": 34929889.3229}, {"captured_at": "2026-05-31T16:17:55.466017+00:00", "price": 0.4661, "price_change_percent": 3.624, "quote_volume_24h": 34889643.17587}, {"captured_at": "2026-05-31T16:22:55.466459+00:00", "price": 0.4662, "price_change_percent": 3.485, "quote_volume_24h": 34932583.57388}, {"captured_at": "2026-05-31T16:27:55.490790+00:00", "price": 0.4672, "price_change_percent": 4.03, "quote_volume_24h": 34964488.75357}, {"captured_at": "2026-05-31T16:32:55.500678+00:00", "price": 0.4654, "price_change_percent": 3.239, "quote_volume_24h": 34970538.35483}, {"captured_at": "2026-05-31T16:37:55.493709+00:00", "price": 0.4656, "price_change_percent": 3.467, "quote_volume_24h": 34925945.32331}, {"captured_at": "2026-05-31T16:42:55.560180+00:00", "price": 0.4671, "price_change_percent": 3.708, "quote_volume_24h": 34868318.77555}, {"captured_at": "2026-05-31T16:47:55.535978+00:00", "price": 0.4675, "price_change_percent": 3.315, "quote_volume_24h": 34815009.18576}, {"captured_at": "2026-05-31T16:52:55.537940+00:00", "price": 0.468, "price_change_percent": 4.069, "quote_volume_24h": 34753642.56051}, {"captured_at": "2026-05-31T16:57:55.566414+00:00", "price": 0.4666, "price_change_percent": 3.643, "quote_volume_24h": 34728073.25431}, {"captured_at": "2026-05-31T17:03:23.173317+00:00", "price": 0.4679, "price_change_percent": 4.07, "quote_volume_24h": 34634530.48327}, {"captured_at": "2026-05-31T17:07:56.001288+00:00", "price": 0.4679, "price_change_percent": 4.07, "quote_volume_24h": 34588750.81025}, {"captured_at": "2026-05-31T17:12:55.816239+00:00", "price": 0.4669, "price_change_percent": 3.779, "quote_volume_24h": 34539512.83881}, {"captured_at": "2026-05-31T17:17:55.946038+00:00", "price": 0.4668, "price_change_percent": 3.941, "quote_volume_24h": 34473828.25652}, {"captured_at": "2026-05-31T17:22:55.598175+00:00", "price": 0.4668, "price_change_percent": 4.011, "quote_volume_24h": 34402867.35361}, {"captured_at": "2026-05-31T17:27:55.564245+00:00", "price": 0.4665, "price_change_percent": 3.921, "quote_volume_24h": 34332156.03012}, {"captured_at": "2026-05-31T17:32:55.787927+00:00", "price": 0.4646, "price_change_percent": 3.474, "quote_volume_24h": 34256068.02202}, {"captured_at": "2026-05-31T17:37:56.037494+00:00", "price": 0.4651, "price_change_percent": 3.956, "quote_volume_24h": 34238283.01105}, {"captured_at": "2026-05-31T17:42:55.545905+00:00", "price": 0.4625, "price_change_percent": 3.468, "quote_volume_24h": 34221348.28384}, {"captured_at": "2026-05-31T17:47:55.583642+00:00", "price": 0.463, "price_change_percent": 3.905, "quote_volume_24h": 34225817.30509}, {"captured_at": "2026-05-31T17:52:55.605616+00:00", "price": 0.4613, "price_change_percent": 3.64, "quote_volume_24h": 34205621.11597}, {"captured_at": "2026-05-31T17:57:55.579248+00:00", "price": 0.4624, "price_change_percent": 3.168, "quote_volume_24h": 34187210.66075}, {"captured_at": "2026-05-31T18:02:55.600930+00:00", "price": 0.4609, "price_change_percent": 2.994, "quote_volume_24h": 34176451.06705}, {"captured_at": "2026-05-31T18:08:23.194817+00:00", "price": 0.4605, "price_change_percent": 3.182, "quote_volume_24h": 34173393.6437}, {"captured_at": "2026-05-31T18:12:55.610226+00:00", "price": 0.4597, "price_change_percent": 3.303, "quote_volume_24h": 34185158.9853}, {"captured_at": "2026-05-31T18:23:26.091749+00:00", "price": 0.4586, "price_change_percent": 2.161, "quote_volume_24h": 33917392.38221}, {"captured_at": "2026-05-31T18:27:56.714887+00:00", "price": 0.4583, "price_change_percent": 2.162, "quote_volume_24h": 33902875.32136}, {"captured_at": "2026-05-31T18:32:56.275762+00:00", "price": 0.4582, "price_change_percent": 2.163, "quote_volume_24h": 33896351.20512}, {"captured_at": "2026-05-31T18:37:56.329952+00:00", "price": 0.4602, "price_change_percent": 2.632, "quote_volume_24h": 33886057.74232}, {"captured_at": "2026-05-31T18:42:55.885450+00:00", "price": 0.4632, "price_change_percent": 3.186, "quote_volume_24h": 33897072.13076}, {"captured_at": "2026-05-31T18:47:56.078459+00:00", "price": 0.4617, "price_change_percent": 2.76, "quote_volume_24h": 33889568.59534}, {"captured_at": "2026-05-31T18:52:57.393439+00:00", "price": 0.4615, "price_change_percent": 2.51, "quote_volume_24h": 33884206.24641}, {"captured_at": "2026-05-31T18:57:55.895477+00:00", "price": 0.4593, "price_change_percent": 1.391, "quote_volume_24h": 33851290.76563}, {"captured_at": "2026-05-31T19:02:56.338748+00:00", "price": 0.4589, "price_change_percent": 1.37, "quote_volume_24h": 33813197.371}, {"captured_at": "2026-05-31T19:07:55.675216+00:00", "price": 0.4586, "price_change_percent": 1.843, "quote_volume_24h": 33797305.51339}, {"captured_at": "2026-05-31T19:13:23.368258+00:00", "price": 0.4572, "price_change_percent": 1.442, "quote_volume_24h": 33808366.29781}]}, "latest_daily": {"day": "2026-05-31", "ohlcv": {"open": 0.478, "high": 0.51, "low": 0.4463, "close": 0.4589, "volume": 65224967.8, "quote_volume": 30426396.09182}, "trend_line": null, "activity_lines": {"activity_5": 0.502633, "activity_10": 0.567755, "activity_20": null, "activity_30": null}, "fair_value": 0.60507, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 63.0542, "direction": "positive"}}, "summary": "GENIUS closed the latest daily bar at 0.458900. Across the latest 12 available daily bars, price changed -26.59%. Trend Signal is 0, Relative Strength is -, and Market Dynamics is 0.00. The progressive pricing window shows 0.24% over 24 hours. Live pricing is 0.457200 with a 1.44% 24h move.", "key_points": [{"label": "Latest day", "value": "2026-05-31"}, {"label": "Daily close", "value": "0.458900"}, {"label": "Live price", "value": "0.457200"}, {"label": "24h change", "value": "1.44%"}, {"label": "Trend Signal", "value": "0"}, {"label": "Relative Strength", "value": "-"}, {"label": "Market Dynamics", "value": "0.00"}, {"label": "Expectation", "value": "positive 63.05%"}, {"label": "Progressive pricing", "value": "0.24% over 24h"}], "series_window": "latest_365_days", "series": [{"day": "2026-05-22", "ohlcv": {"open": 0.4329, "high": 0.6999, "low": 0.4329, "close": 0.6251, "volume": 55956393.5, "quote_volume": 35258436.41761}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.6251, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": null, "direction": "undecided"}}, {"day": "2026-05-23", "ohlcv": {"open": 0.6255, "high": 0.6856, "low": 0.5675, "close": 0.6601, "volume": 30651520.8, "quote_volume": 19313321.35412}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.6426, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": null, "direction": "undecided"}}, {"day": "2026-05-24", "ohlcv": {"open": 0.6602, "high": 0.8277, "low": 0.6374, "close": 0.7248, "volume": 39630011.5, "quote_volume": 29259138.73754}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.67, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 100.0, "direction": "positive"}}, {"day": "2026-05-25", "ohlcv": {"open": 0.7247, "high": 0.743, "low": 0.6022, "close": 0.6362, "volume": 20932702.8, "quote_volume": 13970641.4916}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.66155, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 100.0, "direction": "positive"}}, {"day": "2026-05-26", "ohlcv": {"open": 0.6364, "high": 0.7372, "low": 0.632, "close": 0.6708, "volume": 19528783.2, "quote_volume": 13532861.98244}, "trend_line": null, "activity_lines": {"activity_5": 0.6679, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.6634, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 63.0952, "direction": "positive"}}, {"day": "2026-05-27", "ohlcv": {"open": 0.671, "high": 0.742, "low": 0.6472, "close": 0.714, "volume": 85820819.5, "quote_volume": 58160261.57304}, "trend_line": null, "activity_lines": {"activity_5": 0.684767, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.671833, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 70.7547, "direction": "positive"}}, {"day": "2026-05-28", "ohlcv": {"open": 0.714, "high": 0.8181, "low": 0.6194, "close": 0.6291, "volume": 130710684.5, "quote_volume": 89188325.15438}, "trend_line": null, "activity_lines": {"activity_5": 0.667407, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.665729, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 81.5126, "direction": "positive"}}, {"day": "2026-05-29", "ohlcv": {"open": 0.6292, "high": 0.6487, "low": 0.4402, "close": 0.454, "volume": 435299794.2, "quote_volume": 249679343.16442}, "trend_line": null, "activity_lines": {"activity_5": 0.593747, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.639263, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 68.7943, "direction": "positive"}}, {"day": "2026-05-30", "ohlcv": {"open": 0.4545, "high": 0.493, "low": 0.4405, "close": 0.4777, "volume": 45110076.8, "quote_volume": 20540937.77393}, "trend_line": null, "activity_lines": {"activity_5": 0.54604, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.621311, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 56.044, "direction": "positive"}}, {"day": "2026-05-31", "ohlcv": {"open": 0.478, "high": 0.51, "low": 0.4463, "close": 0.4589, "volume": 65224967.8, "quote_volume": 30426396.09182}, "trend_line": null, "activity_lines": {"activity_5": 0.502633, "activity_10": 0.567755, "activity_20": null, "activity_30": null}, "fair_value": 0.60507, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.0, "volatility": null, "volume_expansion": null, "expectation": {"probability": 63.0542, "direction": "positive"}}], "weekly": [{"week_start": "2026-05-25", "week_end": "2026-05-31", "open": 0.7247, "high": 0.8181, "low": 0.4402, "close": 0.4589, "volume": 802627828.8, "summary": "GENIUS closed the week at 0.4589 with a mixed Trend Signal."}, {"week_start": "2026-05-18", "week_end": "2026-05-24", "open": 0.4329, "high": 0.8277, "low": 0.4329, "close": 0.7248, "volume": 126237925.8, "summary": "GENIUS closed the week at 0.7248 with a mixed Trend Signal."}], "page_url": "https://sharemaestro.com/crypto/genius/", "disclaimer": "Educational and research use only. Not financial advice."}