One Genesis Historical Data

OG Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 2024 $ 6.39
-4.39%
$ 41.19 billion $ 4.41 million
Oct 24, 2024 $ 6.66
+0.68%
$ 42.97 billion $ 1.32 million
Oct 23, 2024 $ 6.62
-7.28%
$ 42.69 billion $ 2.1 million
Oct 22, 2024 $ 7.13
-3.79%
$ 45.99 billion $ 4 million
Oct 21, 2024 $ 7.48
+7.95%
$ 48.24 billion $ 7.92 million
Oct 20, 2024 $ 6.91
-7.46%
$ 44.54 billion $ 2.21 million
Oct 19, 2024 $ 7.38
-2.11%
$ 47.59 billion $ 1.57 million
Oct 18, 2024 $ 7.51
-0.09%
$ 48.43 billion $ 1.87 million