One Genesis Historical Data

OG Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 26, 2024 $5.92
+4.39%
$56.31 billion $12.95 million
Nov 25, 2024 $5.73
+13.30%
$54.45 billion $3.53 million
Nov 24, 2024 $5.09
+1.72%
$48.39 billion $1.28 million
Nov 23, 2024 $5.01
+3.19%
$47.62 billion $1.12 million
Nov 22, 2024 $4.87
-1.79%
$46.29 billion $909,070
Nov 21, 2024 $4.96
+3.51%
$47.1 billion $888,608
Nov 20, 2024 $4.8
-5.31%
$45.76 billion $917,877
Nov 19, 2024 $5.08
-2.40%
$48.3 billion $1.04 million
Nov 18, 2024 $5.23
-0.15%
$49.69 billion $1.28 million
Nov 17, 2024 $5.24
+0.31%
$49.74 billion $1.7 million
Nov 16, 2024 $5.23
+2.79%
$33.7 billion $1.32 million
Nov 15, 2024 $5.1
+3.47%
$32.87 billion $2.13 million
Nov 14, 2024 $4.93
-3.93%
$31.8 billion $2.55 million
Nov 13, 2024 $5.14
-7.76%
$33.17 billion $1.87 million
Nov 12, 2024 $5.59
-7.47%
$36.03 billion $1.98 million
Nov 11, 2024 $6.04
-2.27%
$38.95 billion $1.64 million
Nov 10, 2024 $6.18
+1.24%
$39.88 billion $2.89 million
Nov 9, 2024 $6.12
-0.11%
$39.48 billion $1.8 million
Nov 8, 2024 $6.13
-8.10%
$39.53 billion $3.17 million
Nov 7, 2024 $6.63
+15.42%
$42.75 billion $4.31 million
Nov 6, 2024 $5.75
+3.64%
$37.11 billion $1.74 million
Nov 5, 2024 $5.54
+0.62%
$35.75 billion $1.56 million
Nov 4, 2024 $5.49
-1.82%
$35.39 billion $1.57 million
Nov 3, 2024 $5.58
-1.40%
$35.96 billion $2.73 million
Nov 2, 2024 $5.65
-5.42%
$36.44 billion $1.67 million
Nov 1, 2024 $6.01
+5.79%
$38.78 billion $4.69 million
Oct 31, 2024 $5.67
-6.91%
$36.55 billion $1.34 million
Oct 30, 2024 $6.1
-2.20%
$39.36 billion $1.46 million
Oct 29, 2024 $6.25
+2.63%
$40.31 billion $2.24 million
Oct 28, 2024 $6.11
+2.48%
$39.38 billion $5.17 million
Oct 27, 2024 $5.95
-2.65%
$38.38 billion $1.56 million
Oct 26, 2024 $6.13
-3.38%
$39.5 billion $1.57 million