One Genesis Historical Data

OG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 11, 2023 $ 4.23
-1.64%
$ 27.26 billion $ 6.83 million
Oct 10, 2023 $ 4.3
+0.39%
$ 27.72 billion $ 8.62 million
Oct 9, 2023 $ 4.28
-2.26%
$ 27.61 billion $ 6.84 million
Oct 8, 2023 $ 4.38
-0.62%
$ 28.25 billion $ 5.21 million
Oct 7, 2023 $ 4.41
-1.21%
$ 28.43 billion $ 7.04 million
Oct 6, 2023 $ 4.46
+0.34%
$ 28.77 billion $ 12.03 million
Oct 5, 2023 $ 4.45
-0.61%
$ 28.67 billion $ 14.4 million
Oct 4, 2023 $ 4.47
+1.06%
$ 28.85 billion $ 16.3 million
Oct 3, 2023 $ 4.43
-7.64%
$ 28.55 billion $ 17.22 million
Oct 2, 2023 $ 4.79
+6.28%
$ 30.91 billion $ 23.04 million
Oct 1, 2023 $ 4.51
+0.83%
$ 29.08 billion $ 6.03 million
Sep 30, 2023 $ 4.47
-0.06%
$ 28.84 billion $ 7.75 million
Sep 29, 2023 $ 4.48
-0.54%
$ 28.86 billion $ 5.57 million
Sep 28, 2023 $ 4.5
+0.64%
$ 29.02 billion $ 7.85 million
Sep 27, 2023 $ 4.47
+0.94%
$ 28.83 billion $ 11.59 million
Sep 26, 2023 $ 4.43
-0.30%
$ 28.56 billion $ 5.19 million
Sep 25, 2023 $ 4.44
-1.07%
$ 28.65 billion $ 4.95 million
Sep 24, 2023 $ 4.49
-3.49%
$ 28.96 billion $ 5.79 million
Sep 23, 2023 $ 4.65
-0.04%
$ 30 billion $ 6.33 million
Sep 22, 2023 $ 4.65
-0.34%
$ 30.01 billion $ 10.46 million
Sep 21, 2023 $ 4.67
-1.03%
$ 30.12 billion $ 11.9 million
Sep 20, 2023 $ 4.72
+0.41%
$ 30.43 billion $ 11.37 million
Sep 19, 2023 $ 4.7
-0.35%
$ 30.31 billion $ 12.53 million
Sep 18, 2023 $ 4.72
+0.83%
$ 30.42 billion $ 8.9 million
Sep 17, 2023 $ 4.68
-3.55%
$ 30.16 billion $ 9.05 million
Sep 16, 2023 $ 4.85
+0.38%
$ 31.28 billion $ 15.44 million
Sep 15, 2023 $ 4.84
+3.09%
$ 31.18 billion $ 23.85 million
Sep 14, 2023 $ 4.69
+0.74%
$ 30.25 billion $ 15.56 million
Sep 13, 2023 $ 4.66
+2.35%
$ 30.03 billion $ 23.75 million
Sep 12, 2023 $ 4.55
-2.05%
$ 29.34 billion $ 22.75 million
Sep 11, 2023 $ 4.65
-1.99%
$ 29.95 billion $ 26.92 million
Sep 10, 2023 $ 4.74
-2.80%
$ 30.56 billion $ 60.18 million
Sep 9, 2023 $ 4.88
+2.19%
$ 31.44 billion $ 45.27 million
Sep 8, 2023 $ 4.77
+8.60%
$ 30.77 billion $ 44.32 million
Sep 7, 2023 $ 4.39
-0.61%
$ 28.33 billion $ 11.55 million
Sep 6, 2023 $ 4.42
+0.41%
$ 28.5 billion $ 17.81 million
Sep 5, 2023 $ 4.4
+2.14%
$ 28.39 billion $ 30.47 million
Sep 4, 2023 $ 4.31
-3.02%
$ 27.79 billion $ 18.71 million
Sep 3, 2023 $ 4.44
-15.73%
$ 28.66 billion $ 44.11 million
Sep 2, 2023 $ 5.27
+24.24%
$ 34 billion $ 76.6 million
Sep 1, 2023 $ 4.24
+1.02%
$ 27.37 billion $ 15.25 million
Aug 31, 2023 $ 4.2
-3.67%
$ 27.09 billion $ 17.81 million
Aug 30, 2023 $ 4.36
-2.37%
$ 28.12 billion $ 16.71 million
Aug 29, 2023 $ 4.47
+3.35%
$ 28.81 billion $ 21.08 million
Aug 28, 2023 $ 4.32
-1.91%
$ 27.87 billion $ 10.71 million
Aug 27, 2023 $ 4.41
-2.65%
$ 28.41 billion $ 18.55 million
Aug 26, 2023 $ 4.53
+7.92%
$ 29.19 billion $ 45.33 million
Aug 25, 2023 $ 4.19
-3.83%
$ 27.05 billion $ 17.09 million
Aug 24, 2023 $ 4.36
-11.17%
$ 28.12 billion $ 44.41 million
Aug 23, 2023 $ 4.91
+21.86%
$ 31.66 billion $ 65.49 million