One Genesis Historical Data

OG Page 11
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 2023 $5.56
-8.28%
$35.82 billion $69.84 million
Dec 9, 2023 $6.06
+22.69%
$39.06 billion $87.39 million
Dec 8, 2023 $4.94
+2.68%
$31.83 billion $11.93 million
Dec 7, 2023 $4.81
-2.21%
$31 billion $26.59 million
Dec 6, 2023 $4.92
+3.92%
$31.7 billion $18.26 million
Dec 5, 2023 $4.73
+1.73%
$30.51 billion $10.4 million
Dec 4, 2023 $4.65
+5.07%
$29.99 billion $6.78 million
Dec 3, 2023 $4.43
-4.09%
$28.55 billion $9.27 million
Dec 2, 2023 $4.62
+1.48%
$29.76 billion $3.5 million
Dec 1, 2023 $4.55
-0.31%
$29.34 billion $3.2 million
Nov 30, 2023 $4.56
+1.91%
$29.43 billion $4.3 million
Nov 29, 2023 $4.48
-0.25%
$28.87 billion $8.59 million
Nov 28, 2023 $4.49
-0.45%
$28.95 billion $10.72 million
Nov 27, 2023 $4.51
-2.73%
$29.08 billion $13.76 million
Nov 26, 2023 $4.64
+1.38%
$29.9 billion $10.98 million
Nov 25, 2023 $4.57
+1.58%
$29.49 billion $7.01 million
Nov 24, 2023 $4.5
+1.27%
$29.03 billion $6.64 million
Nov 23, 2023 $4.45
-1.25%
$28.67 billion $6.88 million
Nov 22, 2023 $4.5
+5.07%
$29.03 billion $9.86 million
Nov 21, 2023 $4.29
-7.38%
$27.63 billion $12.17 million
Nov 20, 2023 $4.63
-0.02%
$29.83 billion $9.82 million
Nov 19, 2023 $4.63
-0.33%
$29.84 billion $9.22 million
Nov 18, 2023 $4.64
+0.11%
$29.94 billion $18.31 million
Nov 17, 2023 $4.64
+2.03%
$29.9 billion $40.86 million
Nov 16, 2023 $4.55
-2.31%
$29.31 billion $14.48 million
Nov 15, 2023 $4.65
+4.08%
$30 billion $17.37 million
Nov 14, 2023 $4.47
-3.74%
$28.83 billion $13.56 million
Nov 13, 2023 $4.64
-6.66%
$29.95 billion $22.12 million
Nov 12, 2023 $4.98
+5.97%
$32.12 billion $40.75 million
Nov 11, 2023 $4.7
+1.07%
$30.28 billion $19.6 million
Nov 10, 2023 $4.65
+1.17%
$29.96 billion $21.34 million
Nov 9, 2023 $4.59
+0.52%
$29.61 billion $21.01 million
Nov 8, 2023 $4.57
+1.32%
$29.49 billion $21.57 million
Nov 7, 2023 $4.51
+1.13%
$29.07 billion $25.8 million
Nov 6, 2023 $4.46
+0.91%
$28.75 billion $5.17 million
Nov 5, 2023 $4.42
-0.74%
$28.49 billion $5.78 million
Nov 4, 2023 $4.45
+0.77%
$28.7 billion $4.88 million
Nov 3, 2023 $4.42
+1.27%
$28.48 billion $6.8 million
Nov 2, 2023 $4.36
-1.31%
$28.12 billion $12.67 million
Nov 1, 2023 $4.42
-0.50%
$28.49 billion $12.13 million
Oct 31, 2023 $4.44
+0.12%
$28.61 billion $9.78 million
Oct 30, 2023 $4.43
-0.16%
$28.58 billion $9.82 million