One Genesis Historical Data

OG Page 3
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 6.83
+0.00%
$ -- $ 1
Mar 20, 2025 $ 6.83
-31.69%
$ 64.89 billion $ 4
Mar 13, 2025 $ 5.6
+0.00%
$ -- $ 8
Mar 12, 2025 $ 5.6
-37.80%
$ 53.18 billion $ 27
Mar 6, 2025 $ 12.5
+0.00%
$ -- $ 1
Mar 5, 2025 $ 12.5
+47.05%
$ 118.74 billion $ 22
Feb 28, 2025 $ 8.61
+0.00%
$ 81.82 billion $ 4
Feb 27, 2025 $ 8.61
+0.00%
$ 81.82 billion $ 4
Feb 26, 2025 $ 3.71
+0.01%
$ -- $ 2.96 million
Feb 25, 2025 $ 3.71
+6.04%
$ 35.21 billion $ 836,352
Feb 24, 2025 $ 3.46
-7.55%
$ 32.9 billion $ 688,794
Feb 23, 2025 $ 3.74
-0.85%
$ 35.56 billion $ 829,100
Feb 22, 2025 $ 3.77
+3.60%
$ 35.84 billion $ 675,183
Feb 21, 2025 $ 3.65
-3.59%
$ 34.7 billion $ 723,083
Feb 20, 2025 $ 3.79
+1.56%
$ 35.97 billion $ 659,511
Feb 19, 2025 $ 3.73
+0.16%
$ 35.45 billion $ 775,000
Feb 18, 2025 $ 3.72
-1.38%
$ 35.35 billion $ 735,378
Feb 17, 2025 $ 3.77
-3.60%
$ 35.84 billion $ 715,274
Feb 16, 2025 $ 3.92
-0.10%
$ 37.19 billion $ 763,145
Feb 15, 2025 $ 3.93
-5.44%
$ 37.32 billion $ 1.61 million
Feb 14, 2025 $ 4.18
+11.02%
$ 39.71 billion $ 1.89 million
Feb 13, 2025 $ 3.76
-2.34%
$ 35.74 billion $ 835,484
Feb 12, 2025 $ 3.86
+4.84%
$ 36.65 billion $ 960,884
Feb 11, 2025 $ 3.69
+2.67%
$ 35.06 billion $ 1.01 million
Feb 10, 2025 $ 3.6
+3.60%
$ 34.19 billion $ 967,024
Feb 9, 2025 $ 3.48
+0.32%
$ 33.07 billion $ 670,315
Feb 8, 2025 $ 3.47
+3.96%
$ 32.93 billion $ 1.07 million
Feb 7, 2025 $ 3.34
+0.27%
$ 31.77 billion $ 674,389
Feb 6, 2025 $ 3.32
-5.12%
$ 31.54 billion $ 764,348
Feb 5, 2025 $ 3.49
-3.72%
$ 33.16 billion $ 729,514
Feb 4, 2025 $ 3.63
-2.37%
$ 34.48 billion $ 872,603
Feb 3, 2025 $ 3.71
-1.65%
$ 35.21 billion $ 1.01 million
Feb 2, 2025 $ 3.82
+0.29%
$ 36.31 billion $ 853,543
Feb 1, 2025 $ 3.83
-5.94%
$ 36.38 billion $ 1.41 million
Jan 31, 2025 $ 4.06
+0.62%
$ 38.56 billion $ 855,386
Jan 30, 2025 $ 4.04
-3.51%
$ 38.37 billion $ 1.01 million
Jan 29, 2025 $ 4.18
-1.37%
$ 39.75 billion $ 3.53 million
Jan 28, 2025 $ 4.16
+10.57%
$ 39.54 billion $ 3.1 million
Jan 27, 2025 $ 3.75
-1.11%
$ 35.66 billion $ 726,070
Jan 26, 2025 $ 3.84
-1.18%
$ 36.47 billion $ 704,158
Jan 25, 2025 $ 3.88
-0.56%
$ 36.9 billion $ 669,225
Jan 24, 2025 $ 3.92
-3.69%
$ 37.2 billion $ 714,526
Jan 23, 2025 $ 4.06
-1.10%
$ 38.56 billion $ 1.2 million
Jan 22, 2025 $ 4.1
+1.89%
$ 38.97 billion $ 993,331
Jan 21, 2025 $ 4.01
+0.50%
$ 38.09 billion $ 805,985
Jan 20, 2025 $ 3.99
-1.53%
$ 37.88 billion $ 1.06 million
Jan 19, 2025 $ 4.04
-12.11%
$ 38.33 billion $ 909,845
Jan 18, 2025 $ 4.59
-5.67%
$ 43.65 billion $ 809,200
Jan 17, 2025 $ 4.87
-0.14%
$ 46.27 billion $ 837,436
Jan 16, 2025 $ 4.87
+0.77%
$ 46.27 billion $ 1.15 million