One Genesis Historical Data

OG Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 16 $4.14
-1.04%
$26.68 billion $71.25 million
Oct 9 $4.19
-4.31%
$26.97 billion $43.39 million
Oct 2 $4.38
-2.86%
$28.25 billion $95.23 million
Sep 25 $4.51
+0.44%
$29.08 billion $48.93 million
Sep 18 $4.65
-0.54%
$28.96 billion $61.49 million
Sep 11 $4.85
+2.34%
$30.16 billion $128.26 million
Sep 4 $4.74
+6.65%
$30.56 billion $228.32 million
Aug 28 $4.44
+0.85%
$28.66 billion $202.27 million
Aug 21 $4.53
+3.32%
$28.41 billion $210.47 million
Aug 14 $4.75
+26.52%
$28.25 billion $463.88 million
Aug 7 $3.72
+0.34%
$24.21 billion $60.84 million
Jul 31 $3.7
-7.34%
$23.88 billion $79.37 million
Jul 24 $4
-1.94%
$25.78 billion $102.59 million
Jul 17 $4.08
-1.90%
$26.29 billion $70.19 million
Jul 10 $4.16
-1.25%
$26.8 billion $69.07 million
Jul 3 $4.21
-5.08%
$27.14 billion $61.38 million
Jun 26 $4.43
-5.76%
$28.59 billion $83.53 million
Jun 19 $4.85
+7.44%
$30.33 billion $152.46 million
Jun 12 $4.32
-7.24%
$29.08 billion $113.15 million
Jun 5 $4.66
-6.07%
$30.05 billion $356.24 million
May 29 $4.96
-15.43%
$31.99 billion $83.14 million
May 22 $5.87
-11.61%
$37.92 billion $115.93 million
May 15 $6.94
-8.99%
$42.85 billion $132.56 million
May 8 $7.43
-4.67%
$49.22 billion $406.86 million
May 1 $7.78
-28.88%
$50.19 billion $199 million
Apr 24 $10.41
-25.93%
$70.38 billion $258.08 million
Apr 17 $12.76
+27.05%
$90.65 billion $1.01 billion
Apr 10 $9.93
-7.62%
$64.87 billion $870.16 million
Apr 3 $10.79
+313.77%
$69.55 billion $2.05 billion
Mar 27 $2.61
+0.54%
$16.81 billion $22.31 million
Mar 20 $2.56
-2.45%
$16.73 billion $23.14 million
Mar 13 $2.61
+4.97%
$16.93 billion $23.24 million
Mar 6 $2.44
-5.71%
$16.06 billion $29.17 million
Feb 27 $2.59
-10.65%
$16.67 billion $25.09 million
Feb 20 $2.89
-4.42%
$18.65 billion $91.27 million
Feb 13 $3.03
+6.49%
$19.51 billion $34.24 million
Feb 6 $2.84
+0.61%
$18.31 billion $33.65 million
Jan 30 $2.82
-6.17%
$18.2 billion $27.5 million
Jan 23 $2.95
+2.69%
$19.4 billion $29.74 million
Jan 16 $2.87
-0.05%
$18.52 billion $43.67 million
Jan 9 $2.87
+17.06%
$18.53 billion $39.07 million
Jan 2 $2.45
+3.96%
$15.83 billion $20.99 million
Dec 26 $2.36
+0.02%
$15.23 billion $16.15 million
Dec 19 $2.36
-2.40%
$15.22 billion $13.61 million
Dec 12 $2.42
-22.03%
$15.59 billion $31.58 million