One Genesis Historical Data

OG Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2024 $ 4.68
+0.98%
$ 30.18 billion $ 4.67 million
Jan 28, 2024 $ 4.63
-1.15%
$ 29.88 billion $ 4.87 million
Jan 27, 2024 $ 4.69
+0.18%
$ 30.23 billion $ 4.47 million
Jan 26, 2024 $ 4.68
+3.55%
$ 30.18 billion $ 7.22 million
Jan 25, 2024 $ 4.52
-1.38%
$ 29.14 billion $ 5.47 million
Jan 24, 2024 $ 4.58
-0.38%
$ 29.55 billion $ 4.93 million
Jan 23, 2024 $ 4.6
+0.59%
$ 29.66 billion $ 9.35 million
Jan 22, 2024 $ 4.57
-3.74%
$ 29.49 billion $ 10.26 million
Jan 21, 2024 $ 4.75
-2.35%
$ 30.64 billion $ 10.25 million
Jan 20, 2024 $ 4.87
+3.18%
$ 31.37 billion $ 15.05 million
Jan 19, 2024 $ 4.72
-8.69%
$ 30.4 billion $ 19.56 million
Jan 18, 2024 $ 5.16
+3.33%
$ 33.3 billion $ 26.12 million
Jan 17, 2024 $ 5
-2.03%
$ 32.23 billion $ 38.64 million
Jan 16, 2024 $ 5.1
+11.24%
$ 32.9 billion $ 31.36 million
Jan 15, 2024 $ 4.59
-0.34%
$ 29.57 billion $ 9.99 million
Jan 14, 2024 $ 4.6
-1.46%
$ 29.67 billion $ 13.98 million
Jan 13, 2024 $ 4.67
+5.05%
$ 30.11 billion $ 22.26 million
Jan 12, 2024 $ 4.45
-2.51%
$ 28.67 billion $ 14.35 million
Jan 11, 2024 $ 4.56
+1.59%
$ 29.4 billion $ 12.63 million
Jan 10, 2024 $ 4.49
+3.64%
$ 28.94 billion $ 9.51 million
Jan 9, 2024 $ 4.33
-4.23%
$ 27.93 billion $ 9.78 million
Jan 8, 2024 $ 4.52
+1.13%
$ 29.16 billion $ 10.19 million
Jan 7, 2024 $ 4.47
-2.85%
$ 28.83 billion $ 12.13 million
Jan 6, 2024 $ 4.6
-0.75%
$ 29.68 billion $ 25.35 million
Jan 5, 2024 $ 4.64
+5.98%
$ 29.9 billion $ 37.21 million
Jan 4, 2024 $ 4.38
-1.09%
$ 28.22 billion $ 14.46 million
Jan 3, 2024 $ 4.42
-5.57%
$ 28.53 billion $ 6.4 million
Jan 2, 2024 $ 4.69
-3.73%
$ 30.21 billion $ 14.53 million
Jan 1, 2024 $ 4.87
+5.99%
$ 31.38 billion $ 3.75 million
Dec 31, 2023 $ 4.59
-3.26%
$ 29.61 billion $ 7.38 million
Dec 30, 2023 $ 4.75
+1.05%
$ 30.61 billion $ 7.35 million
Dec 29, 2023 $ 4.7
-2.92%
$ 30.3 billion $ 10.21 million
Dec 28, 2023 $ 4.84
-2.74%
$ 31.21 billion $ 8.97 million
Dec 27, 2023 $ 4.98
+0.54%
$ 32.08 billion $ 9.97 million
Dec 26, 2023 $ 4.95
-2.54%
$ 31.9 billion $ 13.79 million
Dec 25, 2023 $ 5.08
-2.00%
$ 32.73 billion $ 17.04 million
Dec 24, 2023 $ 5.18
+7.17%
$ 33.4 billion $ 14.34 million
Dec 23, 2023 $ 4.83
-0.71%
$ 31.16 billion $ 9.21 million
Dec 22, 2023 $ 4.87
+1.20%
$ 31.38 billion $ 9.4 million
Dec 21, 2023 $ 4.81
+0.24%
$ 31.01 billion $ 11.22 million
Dec 20, 2023 $ 4.8
+3.28%
$ 30.94 billion $ 19.66 million
Dec 19, 2023 $ 4.65
-1.87%
$ 29.95 billion $ 8.79 million
Dec 18, 2023 $ 4.73
-0.56%
$ 30.53 billion $ 9.67 million
Dec 17, 2023 $ 4.76
-2.29%
$ 30.7 billion $ 11.64 million
Dec 16, 2023 $ 4.87
+1.14%
$ 31.42 billion $ 12.03 million
Dec 15, 2023 $ 4.82
-1.64%
$ 31.06 billion $ 14.42 million
Dec 14, 2023 $ 4.9
+0.25%
$ 31.6 billion $ 11.82 million
Dec 13, 2023 $ 4.89
-1.19%
$ 31.52 billion $ 14.76 million
Dec 12, 2023 $ 4.95
-0.25%
$ 31.9 billion $ 16.42 million
Dec 11, 2023 $ 4.96
-10.72%
$ 31.98 billion $ 20.34 million