One Genesis Historical Data

OG Page 10
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $4.65
+0.19%
$29.96 billion $2.77 million
Feb 5, 2024 $4.64
-0.06%
$29.9 billion $2.48 million
Feb 4, 2024 $4.64
+0.07%
$29.93 billion $3.06 million
Feb 3, 2024 $4.64
-0.77%
$29.91 billion $2.85 million
Feb 2, 2024 $4.67
-0.71%
$30.14 billion $3.28 million
Feb 1, 2024 $4.71
+1.68%
$30.36 billion $7.78 million
Jan 31, 2024 $4.63
-1.46%
$29.85 billion $4.73 million
Jan 30, 2024 $4.7
+0.37%
$30.29 billion $6.58 million
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