One Genesis Historical Data

OG Page 12
Download
Date Close Price change Market cap Trading volume
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
Oct 21, 2023 $4.17
+0.49%
$26.86 billion $8.78 million
Oct 20, 2023 $4.15
+2.39%
$26.73 billion $10.58 million
Oct 19, 2023 $4.05
-3.21%
$26.11 billion $8.85 million
Oct 18, 2023 $4.18
-0.75%
$26.97 billion $9.45 million
Oct 17, 2023 $4.21
-0.60%
$27.16 billion $16.13 million
Oct 16, 2023 $4.24
+1.38%
$27.33 billion $9.57 million
Oct 15, 2023 $4.18
-0.24%
$26.97 billion $6.14 million
Oct 14, 2023 $4.19
-0.39%
$27.03 billion $9.12 million
Oct 13, 2023 $4.21
+1.10%
$27.14 billion $5.73 million
Oct 12, 2023 $4.16
-1.55%
$26.84 billion $6.25 million
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