One Genesis Historical Data

OG Page 2
Download
Date Close Price change Market cap Trading volume
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
Nov 20 $ 4.57
-1.16%
$ 29.9 billion $ 52.38 million
Nov 13 $ 4.64
-6.70%
$ 29.84 billion $ 126.69 million
Nov 6 $ 4.7
+6.28%
$ 32.12 billion $ 114.49 million
Oct 30 $ 4.42
-0.48%
$ 28.49 billion $ 61.88 million
Oct 23 $ 4.44
+7.30%
$ 28.64 billion $ 135.51 million