One Genesis Historical Data

OG Page 15
Download
Date Close Price change Market cap Trading volume
May 14, 2023 $ 7.63
+2.90%
$ 49.22 billion $ 26.74 million
May 13, 2023 $ 7.43
+5.94%
$ 47.94 billion $ 60.26 million
May 12, 2023 $ 7.01
-1.15%
$ 45.19 billion $ 36.43 million
May 11, 2023 $ 7.09
-8.80%
$ 45.72 billion $ 93.68 million
May 10, 2023 $ 7.78
+22.79%
$ 50.14 billion $ 158.41 million
May 9, 2023 $ 6.33
+1.06%
$ 40.84 billion $ 31.77 million
May 8, 2023 $ 6.27
-19.63%
$ 40.41 billion $ 26.31 million
May 7, 2023 $ 7.78
-3.41%
$ 50.19 billion $ 20.04 million
May 6, 2023 $ 8.06
-12.82%
$ 51.96 billion $ 31.94 million
May 5, 2023 $ 9.23
-5.44%
$ 59.52 billion $ 37.07 million
May 4, 2023 $ 9.76
+3.15%
$ 62.94 billion $ 22.06 million
May 3, 2023 $ 9.46
-3.82%
$ 61.02 billion $ 32.07 million
May 2, 2023 $ 9.84
-3.89%
$ 63.44 billion $ 25.03 million
May 1, 2023 $ 10.24
-6.48%
$ 66 billion $ 30.79 million
Apr 30, 2023 $ 10.92
+4.95%
$ 70.38 billion $ 78.81 million
Apr 29, 2023 $ 10.41
-4.39%
$ 67.14 billion $ 40.7 million
Apr 28, 2023 $ 10.89
-9.95%
$ 70.24 billion $ 34.32 million
Apr 27, 2023 $ 12.1
-2.45%
$ 78 billion $ 47.11 million
Apr 26, 2023 $ 12.39
-2.51%
$ 79.9 billion $ 49.56 million
Apr 25, 2023 $ 12.7
-1.58%
$ 81.86 billion $ 37.69 million
Apr 24, 2023 $ 12.81
-8.90%
$ 82.59 billion $ 48.71 million
Apr 23, 2023 $ 14.06
+10.20%
$ 90.65 billion $ 103.06 million
Apr 22, 2023 $ 12.76
+12.07%
$ 82.26 billion $ 88.19 million
Apr 21, 2023 $ 11.36
-14.57%
$ 73.25 billion $ 73.03 million
Apr 20, 2023 $ 13.3
-8.78%
$ 85.74 billion $ 149.67 million
Apr 19, 2023 $ 14.6
+17.69%
$ 94.16 billion $ 296.33 million
Apr 18, 2023 $ 12.45
-1.61%
$ 80.27 billion $ 187.2 million
Apr 17, 2023 $ 12.65
+25.93%
$ 81.54 billion $ 215.66 million
Apr 16, 2023 $ 10.06
+1.00%
$ 64.87 billion $ 78.18 million
Apr 15, 2023 $ 9.93
-7.89%
$ 64.03 billion $ 115.08 million
Apr 14, 2023 $ 10.78
+38.16%
$ 69.51 billion $ 364.98 million
Apr 13, 2023 $ 7.81
-3.06%
$ 50.37 billion $ 56.53 million
Apr 12, 2023 $ 8.02
-15.81%
$ 51.72 billion $ 64.72 million
Apr 11, 2023 $ 9.49
+4.34%
$ 61.17 billion $ 113.41 million
Apr 10, 2023 $ 9.09
-15.45%
$ 58.6 billion $ 155.43 million
Apr 9, 2023 $ 10.79
-16.31%
$ 69.55 billion $ 512.77 million
Apr 8, 2023 $ 12.86
+136.97%
$ 82.94 billion $ 1.33 billion
Apr 7, 2023 $ 5.46
+87.95%
$ 35.22 billion $ 174.63 million
Apr 6, 2023 $ 2.91
-1.19%
$ 18.74 billion $ 3.23 million
Apr 5, 2023 $ 2.94
+3.74%
$ 18.97 billion $ 3.96 million
Apr 4, 2023 $ 2.84
-2.75%
$ 18.29 billion $ 6.19 million
Apr 3, 2023 $ 2.92
+11.86%
$ 18.8 billion $ 24.23 million
Apr 2, 2023 $ 2.61
-0.77%
$ 16.81 billion $ 3.05 million
Apr 1, 2023 $ 2.63
-1.16%
$ 16.94 billion $ 1.7 million
Mar 31, 2023 $ 2.66
-1.11%
$ 17.14 billion $ 2.31 million
Mar 30, 2023 $ 2.69
+3.71%
$ 17.33 billion $ 8.34 million
Mar 29, 2023 $ 2.59
+2.82%
$ 16.71 billion $ 1.81 million
Mar 28, 2023 $ 2.52
+1.55%
$ 16.24 billion $ 2.38 million
Mar 27, 2023 $ 2.48
-4.37%
$ 15.99 billion $ 2.73 million
Mar 26, 2023 $ 2.59
+1.23%
$ 16.73 billion $ 2.13 million