One Genesis Historical Data

OG Page 2
Download
Date Close Price change Market cap Trading volume
Aug 31, 2025 $ 10.79
+0.00%
$ 102.55 billion $ 66
Aug 23, 2025 $ 10.41
+0.00%
$ -- $ 0
Aug 22, 2025 $ 10.41
+0.00%
$ 98.86 billion $ 0
Aug 15, 2025 $ 9.78
+0.00%
$ -- $ 2
Aug 14, 2025 $ 9.78
-2.22%
$ 92.88 billion $ 65
Aug 10, 2025 $ 10
+0.00%
$ -- $ 11
Aug 9, 2025 $ 10
+0.00%
$ 94.99 billion $ 11
Aug 8, 2025 $ 10
+38.05%
$ 94.99 billion $ 0
Aug 7, 2025 $ 7.24
+17.56%
$ 68.81 billion $ 10
Aug 6, 2025 $ 6.67
+16.09%
$ 63.33 billion $ 8
Aug 5, 2025 $ 5.74
-4.28%
$ 54.55 billion $ 186
Aug 2, 2025 $ 5.02
+0.00%
$ 47.67 billion $ 5
Aug 1, 2025 $ 5.02
-3.48%
$ 47.67 billion $ 5
Jul 31, 2025 $ 5.2
+0.00%
$ 49.39 billion $ 0
Jul 30, 2025 $ 5.2
+0.00%
$ 49.39 billion $ 6
Jul 28, 2025 $ 5.5
+0.00%
$ 52.24 billion $ 6
Jul 27, 2025 $ 5.5
+0.00%
$ 52.24 billion $ 6
Jul 26, 2025 $ 4.9
+0.00%
$ 46.54 billion $ 7
Jul 25, 2025 $ 4.9
+0.00%
$ 46.54 billion $ 7
Jul 24, 2025 $ 5
+0.00%
$ -- $ 8
Jul 23, 2025 $ 5
+6.36%
$ 47.49 billion $ 8
Jul 22, 2025 $ 4.24
+0.00%
$ 40.32 billion $ 5
Jul 17, 2025 $ 4.61
+0.00%
$ -- $ 9
Jul 16, 2025 $ 4.61
+0.00%
$ 43.78 billion $ 9
Jul 10, 2025 $ 4.24
+0.00%
$ 40.31 billion $ 14
Jul 9, 2025 $ 4.24
+0.00%
$ 40.31 billion $ 14
Jun 14, 2025 $ 4.24
+0.00%
$ -- $ 6
Jun 13, 2025 $ 4.24
-1.33%
$ 40.31 billion $ 15
Jun 9, 2025 $ 4.52
+0.00%
$ -- $ 13
Jun 8, 2025 $ 4.52
+0.00%
$ 42.95 billion $ 13
May 30, 2025 $ 4.24
+0.00%
$ 40.31 billion $ 0
May 29, 2025 $ 5.62
+3.03%
$ 53.34 billion $ 28
May 25, 2025 $ 5.22
+0.00%
$ -- $ 4
May 24, 2025 $ 5.22
+0.12%
$ 49.62 billion $ 13
May 23, 2025 $ 5.96
+0.00%
$ 56.63 billion $ 3
May 15, 2025 $ 5
+0.14%
$ 47.49 billion $ 0
May 14, 2025 $ 4.99
-0.07%
$ 47.43 billion $ 0
May 13, 2025 $ 4.99
-0.21%
$ -- $ 6
May 12, 2025 $ 5
+0.61%
$ 47.5 billion $ 15
May 1, 2025 $ 4
+0.00%
$ -- $ 3
Apr 30, 2025 $ 4
-1.57%
$ 38 billion $ 5
Apr 22, 2025 $ 4
+0.00%
$ 38 billion $ 5
Apr 21, 2025 $ 4
+0.00%
$ 38 billion $ 5
Apr 16, 2025 $ 4.43
+0.00%
$ 42.13 billion $ 3
Apr 15, 2025 $ 3.5
+0.00%
$ 33.25 billion $ 121
Apr 9, 2025 $ 7.47
+0.00%
$ -- $ 6
Apr 8, 2025 $ 7.47
+35.67%
$ 70.93 billion $ 6
Apr 7, 2025 $ 7.46
+0.00%
$ 70.92 billion $ 3
Mar 23, 2025 $ 6.78
+0.00%
$ -- $ 5
Mar 22, 2025 $ 6.78
+0.00%
$ 64.4 billion $ 5