One Genesis Historical Data

OG Page 3
Download
Date Close Price change Market cap Trading volume
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
Dec 5 $ 3.15
+2.14%
$ 19.99 billion $ 48.88 million
Nov 28 $ 3.09
+6.56%
$ 19.92 billion $ 62.93 million
Nov 21 $ 2.84
+1.94%
$ 18.66 billion $ 60.99 million
Nov 14 $ 2.88
+4.36%
$ 18.04 billion $ 47.12 million
Nov 7 $ 2.75
-32.12%
$ 17.74 billion $ 40.27 million