One Genesis Historical Data

OG Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 2025 $4.83
+2.99%
$45.88 billion $731,249
Jan 14, 2025 $4.69
+3.12%
$44.54 billion $740,936
Jan 13, 2025 $4.54
-1.54%
$43.18 billion $845,134
Jan 12, 2025 $4.62
-0.86%
$43.88 billion $828,233
Jan 11, 2025 $4.67
+0.11%
$44.33 billion $691,571
Jan 10, 2025 $4.66
-0.47%
$44.28 billion $676,778
Jan 9, 2025 $4.67
-0.68%
$44.37 billion $672,313
Jan 8, 2025 $4.72
-1.28%
$44.81 billion $804,601
Jan 7, 2025 $4.77
-4.64%
$45.34 billion $1.19 million
Jan 6, 2025 $5.01
+1.05%
$47.63 billion $736,641
Jan 5, 2025 $4.95
+0.26%
$46.98 billion $640,226
Jan 4, 2025 $4.93
-2.12%
$46.84 billion $740,987
Jan 3, 2025 $5.03
+2.84%
$47.78 billion $704,184
Jan 2, 2025 $4.89
+1.05%
$46.44 billion $789,176
Jan 1, 2025 $4.83
+1.30%
$45.86 billion $957,373
Dec 31, 2024 $4.76
-3.27%
$45.18 billion $1.36 million
Dec 30, 2024 $4.9
+3.36%
$46.51 billion $2.19 million
Dec 29, 2024 $4.76
-2.88%
$45.2 billion $699,220
Dec 28, 2024 $4.9
+3.63%
$46.59 billion $803,455
Dec 27, 2024 $4.73
-2.58%
$44.9 billion $818,296
Dec 26, 2024 $4.83
-6.33%
$45.85 billion $1.16 million
Dec 25, 2024 $5.16
+4.67%
$49.01 billion $1.21 million
Dec 24, 2024 $4.95
+2.44%
$47.03 billion $902,286
Dec 23, 2024 $4.83
+4.57%
$45.9 billion $716,035
Dec 22, 2024 $4.62
-1.47%
$43.89 billion $785,910
Dec 21, 2024 $4.69
-2.82%
$44.55 billion $908,299
Dec 20, 2024 $4.82
+0.73%
$45.77 billion $1.48 million
Dec 19, 2024 $4.78
-3.24%
$45.4 billion $1.07 million
Dec 18, 2024 $4.93
-9.68%
$46.81 billion $1.9 million
Dec 17, 2024 $5.46
+3.06%
$51.85 billion $2.15 million
Dec 16, 2024 $5.29
+0.61%
$50.28 billion $1.08 million
Dec 15, 2024 $5.27
+0.04%
$50.05 billion $875,975