One Genesis Historical Data

OG Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 2023 $ 2.56
-2.82%
$ 16.51 billion $ 4.58 million
Mar 24, 2023 $ 2.63
+3.38%
$ 16.98 billion $ 9.14 million
Mar 23, 2023 $ 2.55
+1.98%
$ 16.43 billion $ 2.52 million
Mar 22, 2023 $ 2.5
-3.06%
$ 16.11 billion $ 2.33 million
Mar 21, 2023 $ 2.58
+0.40%
$ 16.62 billion $ 2.15 million
Mar 20, 2023 $ 2.57
-2.15%
$ 16.56 billion $ 2.43 million
Mar 19, 2023 $ 2.63
+0.45%
$ 16.93 billion $ 2.66 million
Mar 18, 2023 $ 2.61
-1.36%
$ 16.85 billion $ 3.37 million
Mar 17, 2023 $ 2.65
+2.97%
$ 17.09 billion $ 4.19 million
Mar 16, 2023 $ 2.58
+0.93%
$ 16.6 billion $ 2.68 million
Mar 15, 2023 $ 2.55
-2.00%
$ 16.46 billion $ 5.65 million
Mar 14, 2023 $ 2.6
+1.74%
$ 16.79 billion $ 3.32 million
Mar 13, 2023 $ 2.56
+2.83%
$ 16.51 billion $ 4.03 million
Mar 12, 2023 $ 2.49
+2.00%
$ 16.06 billion $ 3.4 million
Mar 11, 2023 $ 2.44
+4.72%
$ 15.72 billion $ 6.5 million
Mar 10, 2023 $ 2.33
-1.11%
$ 15.01 billion $ 4.73 million
Mar 9, 2023 $ 2.35
-7.51%
$ 15.18 billion $ 4.87 million
Mar 8, 2023 $ 2.55
-2.83%
$ 16.42 billion $ 5.99 million
Mar 7, 2023 $ 2.62
+1.59%
$ 16.9 billion $ 4.42 million
Mar 6, 2023 $ 2.58
-0.23%
$ 16.63 billion $ 2.66 million
Mar 5, 2023 $ 2.59
-0.47%
$ 16.67 billion $ 2.53 million
Mar 4, 2023 $ 2.6
-1.66%
$ 16.75 billion $ 2.86 million
Mar 3, 2023 $ 2.64
-5.27%
$ 17.04 billion $ 3.24 million
Mar 2, 2023 $ 2.79
-1.96%
$ 17.99 billion $ 2.9 million
Mar 1, 2023 $ 2.84
+2.41%
$ 18.34 billion $ 4.86 million
Feb 28, 2023 $ 2.77
-2.78%
$ 17.88 billion $ 3.21 million
Feb 27, 2023 $ 2.85
-1.43%
$ 18.39 billion $ 5.5 million
Feb 26, 2023 $ 2.89
-1.30%
$ 18.65 billion $ 6.76 million
Feb 25, 2023 $ 2.94
+0.84%
$ 18.96 billion $ 52.07 million
Feb 24, 2023 $ 2.91
+3.28%
$ 18.76 billion $ 13.29 million
Feb 23, 2023 $ 2.82
-2.31%
$ 18.17 billion $ 5.57 million
Feb 22, 2023 $ 2.88
-2.58%
$ 18.59 billion $ 4.18 million
Feb 21, 2023 $ 2.96
-2.13%
$ 19.07 billion $ 4.16 million
Feb 20, 2023 $ 3.02
-0.22%
$ 19.47 billion $ 5.24 million
Feb 19, 2023 $ 3.03
+3.30%
$ 19.51 billion $ 7.83 million
Feb 18, 2023 $ 2.93
-0.41%
$ 18.88 billion $ 3.38 million
Feb 17, 2023 $ 2.94
+4.10%
$ 18.96 billion $ 4.4 million
Feb 16, 2023 $ 2.82
-3.17%
$ 18.21 billion $ 6.56 million
Feb 15, 2023 $ 2.92
+2.68%
$ 18.8 billion $ 2.99 million
Feb 14, 2023 $ 2.84
+3.98%
$ 18.3 billion $ 5.36 million