One Genesis Historical Data

OG
Download
Date Close Price change Market cap Trading volume
Jul 2026 $1.83
-4.68%
$-- $5
Jun 2026 $2.09
-8.74%
$-- $6
May 2026 $2.79
-46.33%
$-- $31
Mar 2026 $7
-31.94%
$-- $4
Jan 2026 $10.29
-6.50%
$-- $47
Dec 2025 $11.59
-6.77%
$-- $199
Nov 2025 $15.82
+0.00%
$-- $3
Oct 2025 $10.66
-22.70%
$-- $320
Sep 2025 $16.2
+25.05%
$131 billion $661
Aug 2025 $10.41
+100.15%
$102.55 billion $304
Jul 2025 $5.2
+22.53%
$49.39 billion $97
Jun 2025 $4.24
-6.15%
$-- $46
May 2025 $4.24
+6.08%
$-- $72
Apr 2025 $4
-46.42%
$38 billion $153
Mar 2025 $6.78
-20.25%
$-- $73
Feb 2025 $8.61
+111.57%
$81.82 billion $25.69 million
Jan 2025 $4.04
-15.24%
$38.56 billion $29.97 million
Dec 2024 $4.9
-14.36%
$45.18 billion $42.78 million
Nov 2024 $5.67
-0.19%
$53.91 billion $70.43 million
Oct 2024 $6.1
+79.64%
$36.55 billion $173.38 million
Sep 2024 $3.38
+0.21%
$-- $9
Aug 2024 $7
+0.03%
$-- $2
Jul 2024 $3.1
-4.08%
$-- $76.57 million
Jun 2024 $3.23
-28.52%
$20.84 billion $121.46 million
May 2024 $4.52
+5.72%
$29.15 billion $187.55 million
Apr 2024 $4.28
-28.79%
$27.58 billion $247.02 million
Mar 2024 $6.01
+15.15%
$38.72 billion $389.44 million
Feb 2024 $5.22
+12.66%
$33.63 billion $217.12 million
Jan 2024 $4.63
+0.82%
$29.85 billion $420.07 million
Dec 2023 $4.59
+0.63%
$29.38 billion $505.57 million
Nov 2023 $4.56
+2.78%
$29.43 billion $434.15 million
Oct 2023 $4.44
-0.80%
$28.61 billion $377.17 million
Sep 2023 $4.47
+6.47%
$28.84 billion $611.76 million
Aug 2023 $4.2
+6.14%
$27.09 billion $923.69 million
Jul 2023 $3.96
-9.18%
$25.52 billion $345.83 million
Jun 2023 $4.36
-17.44%
$28.11 billion $781.91 million
May 2023 $5.28
-51.77%
$34.04 billion $936.7 million
Apr 2023 $10.92
+310.72%
$70.38 billion $4.45 billion
Mar 2023 $2.66
-4.31%
$17.14 billion $117.67 million
Feb 2023 $2.77
-0.67%
$17.88 billion $187.27 million
Jan 2023 $2.79
+18.31%
$18.01 billion $147.49 million
Dec 2022 $2.36
-23.50%
$15.23 billion $144.5 million
Nov 2022 $3.09
-19.99%
$19.9 billion $247.29 million
Oct 2022 $3.86
-3.99%
$24.88 billion $95.57 million
Oct 2021 $0.000156
-19.17%
$-- $121
Sep 2021 $0.000193
-32.52%
$-- $16,114
Aug 2021 $0.00041
+10.81%
$-- $567
Jul 2021 $0.00037
+24.96%
$-- $22,653
Jun 2021 $0.000189
-35.19%
$-- $12,551
May 2021 $0.000296
-13.60%
$-- $47,230
Download