One Genesis Historical Data

OG Page 15
Download
Date Close Price change Market cap Trading volume
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
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