One Genesis Historical Data

OG Page 4
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2024 $ 5.28
-2.06%
$ 50.13 billion $ 1.47 million
Dec 13, 2024 $ 5.38
-1.38%
$ 51.08 billion $ 1.36 million
Dec 12, 2024 $ 5.46
+3.14%
$ 51.84 billion $ 895,664
Dec 11, 2024 $ 5.29
+4.94%
$ 50.26 billion $ 939,253
Dec 10, 2024 $ 5.06
-2.64%
$ 48.06 billion $ 1.39 million
Dec 9, 2024 $ 5.22
-13.29%
$ 49.63 billion $ 2.01 million
Dec 8, 2024 $ 6.04
+1.19%
$ 57.36 billion $ 5.67 million
Dec 7, 2024 $ 5.99
+2.03%
$ 56.91 billion $ 1.22 million
Dec 6, 2024 $ 5.88
+1.87%
$ 55.86 billion $ 1.26 million
Dec 5, 2024 $ 5.77
-0.16%
$ 54.79 billion $ 1.37 million
Dec 4, 2024 $ 5.81
+1.66%
$ 55.12 billion $ 1.64 million
Dec 3, 2024 $ 5.73
+3.19%
$ 54.45 billion $ 1.29 million
Dec 2, 2024 $ 5.56
-3.24%
$ 52.82 billion $ 1.4 million
Dec 1, 2024 $ 5.73
+0.28%
$ 54.83 billion $ 2.12 million
Nov 30, 2024 $ 5.67
+2.05%
$ 53.91 billion $ 1.21 million
Nov 29, 2024 $ 5.58
+0.92%
$ 53.01 billion $ 1.24 million
Nov 28, 2024 $ 5.54
-2.05%
$ 52.85 billion $ 1.37 million
Nov 27, 2024 $ 5.68
-3.86%
$ 54.01 billion $ 3.36 million