One Genesis Historical Data

OG Page 13
Download
Date Close Price change Market cap Trading volume
Aug 22, 2023 $ 4.03
-4.06%
$ 25.98 billion $ 16.08 million
Aug 21, 2023 $ 4.2
-4.16%
$ 27.08 billion $ 22.06 million
Aug 20, 2023 $ 4.38
-7.76%
$ 28.25 billion $ 26.36 million
Aug 19, 2023 $ 4.75
+1.47%
$ 30.63 billion $ 51.38 million
Aug 18, 2023 $ 4.68
-10.08%
$ 30.19 billion $ 154.89 million
Aug 17, 2023 $ 5.21
+62.77%
$ 33.57 billion $ 228.73 million
Aug 16, 2023 $ 3.2
-9.36%
$ 20.62 billion $ 8.83 million
Aug 15, 2023 $ 3.53
-5.06%
$ 22.75 billion $ 12.13 million
Aug 14, 2023 $ 3.72
-1.01%
$ 23.96 billion $ 7.92 million
Aug 13, 2023 $ 3.75
+1.03%
$ 24.21 billion $ 12.49 million
Aug 12, 2023 $ 3.72
-0.27%
$ 23.96 billion $ 6.82 million
Aug 11, 2023 $ 3.73
+0.34%
$ 24.03 billion $ 7.87 million
Aug 10, 2023 $ 3.71
-0.39%
$ 23.95 billion $ 15.69 million
Aug 9, 2023 $ 3.73
-0.11%
$ 24.04 billion $ 7.57 million
Aug 8, 2023 $ 3.73
+0.50%
$ 24.07 billion $ 8.79 million
Aug 7, 2023 $ 3.71
+0.28%
$ 23.95 billion $ 14.09 million
Aug 6, 2023 $ 3.7
-0.49%
$ 23.88 billion $ 11.88 million
Aug 5, 2023 $ 3.72
-3.49%
$ 24 billion $ 14.98 million
Aug 4, 2023 $ 3.86
+0.64%
$ 24.87 billion $ 10.63 million
Aug 3, 2023 $ 3.83
-1.60%
$ 24.71 billion $ 8.96 million
Aug 2, 2023 $ 3.89
-0.63%
$ 25.11 billion $ 9.44 million
Aug 1, 2023 $ 3.92
-1.00%
$ 25.27 billion $ 8.89 million
Jul 31, 2023 $ 3.96
-0.96%
$ 25.52 billion $ 14.59 million
Jul 30, 2023 $ 4
-0.13%
$ 25.78 billion $ 11.96 million
Jul 29, 2023 $ 4
+0.47%
$ 25.81 billion $ 11.04 million
Jul 28, 2023 $ 3.98
-1.02%
$ 25.69 billion $ 20 million
Jul 27, 2023 $ 4.03
+2.96%
$ 25.96 billion $ 22.14 million
Jul 26, 2023 $ 3.91
-0.07%
$ 25.21 billion $ 8.3 million
Jul 25, 2023 $ 3.91
-0.26%
$ 25.23 billion $ 15.15 million
Jul 24, 2023 $ 3.92
-3.80%
$ 25.29 billion $ 14.01 million
Jul 23, 2023 $ 4.08
-0.24%
$ 26.29 billion $ 10.66 million
Jul 22, 2023 $ 4.09
-0.11%
$ 26.35 billion $ 12.19 million
Jul 21, 2023 $ 4.09
-0.20%
$ 26.38 billion $ 11.02 million
Jul 20, 2023 $ 4.1
-0.23%
$ 26.43 billion $ 10.43 million
Jul 19, 2023 $ 4.11
-0.43%
$ 26.49 billion $ 7.95 million
Jul 18, 2023 $ 4.13
-0.71%
$ 26.61 billion $ 10.38 million
Jul 17, 2023 $ 4.16
+0.00%
$ 26.8 billion $ 7.54 million
Jul 16, 2023 $ 4.16
-3.09%
$ 26.8 billion $ 6.53 million
Jul 15, 2023 $ 4.29
+0.72%
$ 27.65 billion $ 15.71 million
Jul 14, 2023 $ 4.26
+1.05%
$ 27.45 billion $ 20.34 million
Jul 13, 2023 $ 4.21
+3.03%
$ 27.17 billion $ 8.58 million
Jul 12, 2023 $ 4.09
-0.23%
$ 26.37 billion $ 4.49 million
Jul 11, 2023 $ 4.1
-1.25%
$ 26.43 billion $ 5.09 million
Jul 10, 2023 $ 4.15
-1.35%
$ 26.77 billion $ 8.33 million
Jul 9, 2023 $ 4.21
-0.41%
$ 27.14 billion $ 5.23 million
Jul 8, 2023 $ 4.23
-3.74%
$ 27.25 billion $ 7.92 million
Jul 7, 2023 $ 4.39
+7.20%
$ 28.31 billion $ 20.84 million
Jul 6, 2023 $ 4.1
-2.84%
$ 26.43 billion $ 4.88 million
Jul 5, 2023 $ 4.22
-3.14%
$ 27.2 billion $ 5.75 million
Jul 4, 2023 $ 4.35
-1.14%
$ 28.08 billion $ 6.94 million