One Genesis Historical Data

OG Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16 $4.69
-10.87%
$43.89 billion $8.58 million
Dec 9 $5.28
-12.41%
$50.05 billion $8.07 million
Dec 2 $5.99
+4.34%
$57.36 billion $8.18 million
Nov 25 $5.73
+13.32%
$54.83 billion $25.77 million
Nov 18 $5.01
-4.31%
$48.39 billion $6.15 million
Nov 11 $5.23
-15.43%
$49.74 billion $11.5 million
Nov 4 $6.12
+9.52%
$39.88 billion $14.16 million
Oct 28 $5.58
-6.43%
$35.96 billion $19.3 million
Oct 21 $6.13
-11.60%
$38.38 billion $21.33 million
Oct 14 $6.91
-17.16%
$44.54 billion $28.5 million
Oct 7 $7.64
+9.13%
$54.83 billion $82.28 million
Sep 30 $3.38
-0.41%
$-- $15
Sep 23 $3.38
+0.21%
$-- $9
Aug 26 $7
+0.00%
$-- $1
Aug 5 $7
+0.00%
$-- $0
Jul 22 $3.1
-8.01%
$-- $6.07 million
Jul 15 $3.35
+5.18%
$21.73 billion $13.54 million
Jul 8 $3.06
+12.84%
$20.53 billion $18.56 million
Jul 1 $2.95
-8.77%
$17.49 billion $31.12 million
Jun 24 $3.11
+1.07%
$20.84 billion $21.97 million
Jun 17 $3.25
-18.03%
$19.86 billion $24.55 million
Jun 10 $4
-7.72%
$25.53 billion $29.4 million
Jun 3 $4.26
-5.53%
$27.93 billion $27.15 million
May 27 $4.5
+4.68%
$29.04 billion $61.52 million
May 20 $4.49
+4.89%
$27.75 billion $24.85 million
May 13 $4.42
-0.84%
$27.59 billion $22.7 million
May 6 $4.52
+0.26%
$28.76 billion $45.77 million
Apr 29 $4.51
+1.17%
$29.07 billion $32.34 million
Apr 22 $4.56
-6.97%
$28.74 billion $27.43 million
Apr 15 $4.95
+6.49%
$31.63 billion $52.78 million
Apr 8 $4.38
-28.18%
$29.96 billion $60.69 million
Apr 1 $5.92
-1.43%
$39.31 billion $75.17 million
Mar 25 $5.88
+3.12%
$38.72 billion $34.9 million
Mar 18 $5.6
-1.08%
$36.77 billion $62.55 million
Mar 11 $5.69
-0.50%
$36.52 billion $155.87 million
Mar 4 $5.95
+6.58%
$36.88 billion $78.76 million
Feb 26 $5.58
+8.52%
$36 billion $82.1 million
Feb 19 $5.15
-0.31%
$33.18 billion $41.01 million
Feb 12 $5.16
+6.98%
$33.28 billion $78.87 million
Feb 5 $4.79
+3.20%
$31.11 billion $20.39 million
Jan 29 $4.64
+0.16%
$29.93 billion $32.95 million
Jan 22 $4.69
-1.33%
$29.88 billion $41.69 million
Jan 15 $4.87
+5.73%
$30.64 billion $140.72 million
Jan 8 $4.67
+4.44%
$29.67 billion $78.74 million
Jan 1 $4.6
+0.23%
$28.83 billion $101.71 million
Dec 25 $4.75
-8.34%
$29.61 billion $67.33 million
Dec 18 $4.83
+1.51%
$33.4 billion $67.94 million
Dec 11 $4.87
-12.29%
$30.7 billion $89.78 million
Dec 4 $6.06
+36.82%
$35.82 billion $161.35 million
Nov 27 $4.43
-4.52%
$28.55 billion $53.34 million