One Genesis Historical Data

OG Page 11
Download
Date Close Price change Market cap Trading volume
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
Oct 29, 2023 $ 4.44
+0.71%
$ 28.64 billion $ 8.49 million
Oct 28, 2023 $ 4.41
-0.77%
$ 28.42 billion $ 10.33 million
Oct 27, 2023 $ 4.44
-2.61%
$ 28.64 billion $ 30.57 million
Oct 26, 2023 $ 4.56
+4.81%
$ 29.41 billion $ 41.73 million
Oct 25, 2023 $ 4.35
+1.14%
$ 28.06 billion $ 14.85 million
Oct 24, 2023 $ 4.3
+2.00%
$ 27.74 billion $ 16.72 million
Oct 23, 2023 $ 4.22
+1.95%
$ 27.2 billion $ 12.83 million
Oct 22, 2023 $ 4.14
-0.69%
$ 26.68 billion $ 7.89 million