One Genesis Historical Data

OG
Download
Date Close Price change Market cap Trading volume
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
Apr 2021 $ 0.000343
+22.70%
$ -- $ 21,480
Mar 2021 $ 0.000275
+29.18%
$ -- $ 24,710
Download