One Genesis Historical Data

OG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 3, 2023 $ 4.41
-0.65%
$ 28.4 billion $ 9.82 million
Jul 2, 2023 $ 4.43
+1.57%
$ 28.59 billion $ 21.74 million
Jul 1, 2023 $ 4.37
+0.14%
$ 28.15 billion $ 6.28 million
Jun 30, 2023 $ 4.36
-0.52%
$ 28.11 billion $ 10.35 million
Jun 29, 2023 $ 4.38
+2.47%
$ 28.25 billion $ 14.83 million
Jun 28, 2023 $ 4.28
-6.69%
$ 27.57 billion $ 7.95 million
Jun 27, 2023 $ 4.58
+0.44%
$ 29.55 billion $ 7.58 million
Jun 26, 2023 $ 4.56
-3.03%
$ 29.42 billion $ 14.8 million
Jun 25, 2023 $ 4.7
-2.91%
$ 30.33 billion $ 20.09 million
Jun 24, 2023 $ 4.85
+8.87%
$ 31.24 billion $ 78.56 million
Jun 23, 2023 $ 4.45
+0.51%
$ 28.7 billion $ 11.69 million
Jun 22, 2023 $ 4.43
-1.57%
$ 28.55 billion $ 16.4 million
Jun 21, 2023 $ 4.5
+2.11%
$ 29.01 billion $ 15.55 million
Jun 20, 2023 $ 4.41
+0.26%
$ 28.41 billion $ 11.59 million
Jun 19, 2023 $ 4.39
-2.57%
$ 28.33 billion $ 18.66 million
Jun 18, 2023 $ 4.51
+4.33%
$ 29.08 billion $ 30.88 million
Jun 17, 2023 $ 4.32
+0.12%
$ 27.87 billion $ 7.7 million
Jun 16, 2023 $ 4.31
-0.82%
$ 27.82 billion $ 6.98 million
Jun 15, 2023 $ 4.35
+0.86%
$ 28.05 billion $ 8.91 million
Jun 14, 2023 $ 4.31
-5.12%
$ 27.81 billion $ 18.59 million
Jun 13, 2023 $ 4.55
+1.38%
$ 29.31 billion $ 27.94 million
Jun 12, 2023 $ 4.48
-3.80%
$ 28.91 billion $ 43.03 million
Jun 11, 2023 $ 4.66
+10.39%
$ 30.05 billion $ 33.4 million
Jun 10, 2023 $ 4.22
-20.27%
$ 27.22 billion $ 100.45 million
Jun 9, 2023 $ 5.3
+18.55%
$ 34.14 billion $ 136.65 million
Jun 8, 2023 $ 4.47
+13.94%
$ 28.8 billion $ 52.63 million
Jun 7, 2023 $ 3.92
-10.31%
$ 25.28 billion $ 10.08 million
Jun 6, 2023 $ 4.37
+1.10%
$ 28.18 billion $ 11.37 million
Jun 5, 2023 $ 4.32
-12.87%
$ 27.88 billion $ 11.66 million
Jun 4, 2023 $ 4.96
-3.51%
$ 31.99 billion $ 12.41 million
Jun 3, 2023 $ 5.14
-3.20%
$ 33.16 billion $ 6.72 million
Jun 2, 2023 $ 5.31
-1.88%
$ 34.25 billion $ 14.11 million
Jun 1, 2023 $ 5.41
+2.55%
$ 34.91 billion $ 20.33 million
May 31, 2023 $ 5.28
-4.73%
$ 34.04 billion $ 11.65 million
May 30, 2023 $ 5.54
-1.99%
$ 35.73 billion $ 8.29 million
May 29, 2023 $ 5.65
-3.62%
$ 36.46 billion $ 9.63 million
May 28, 2023 $ 5.88
+0.08%
$ 37.92 billion $ 12.2 million
May 27, 2023 $ 5.87
-5.11%
$ 37.87 billion $ 14.81 million
May 26, 2023 $ 6.19
+9.57%
$ 39.91 billion $ 49.02 million
May 25, 2023 $ 5.63
-1.54%
$ 36.33 billion $ 14.58 million
May 24, 2023 $ 5.72
-11.49%
$ 36.91 billion $ 17.03 million
May 23, 2023 $ 6.47
+0.57%
$ 41.7 billion $ 10.38 million
May 22, 2023 $ 6.43
-3.20%
$ 41.47 billion $ 10.11 million
May 21, 2023 $ 6.65
-4.05%
$ 42.85 billion $ 13.84 million
May 20, 2023 $ 6.94
+5.92%
$ 44.76 billion $ 49.11 million
May 19, 2023 $ 6.55
-1.22%
$ 42.21 billion $ 14.02 million
May 18, 2023 $ 6.63
-1.39%
$ 42.74 billion $ 14.58 million
May 17, 2023 $ 6.72
-1.00%
$ 43.34 billion $ 17.76 million
May 16, 2023 $ 6.79
-6.60%
$ 43.76 billion $ 19.3 million
May 15, 2023 $ 7.26
-4.75%
$ 46.84 billion $ 17.79 million