One Genesis Historical Data

OG Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 2024 $7.5
-3.58%
$48.35 billion $4.51 million
Oct 16, 2024 $7.82
+0.83%
$50.42 billion $2.6 million
Oct 15, 2024 $7.81
-7.53%
$50.38 billion $5.01 million
Oct 14, 2024 $8.47
+1.57%
$54.61 billion $10.73 million
Oct 13, 2024 $8.5
+11.97%
$54.83 billion $30.84 million
Oct 12, 2024 $7.64
-2.50%
$49.25 billion $7.19 million
Oct 11, 2024 $7.85
+2.64%
$50.6 billion $15.42 million
Oct 10, 2024 $7.59
-16.50%
$48.95 billion $18.38 million
Oct 9, 2024 $8.96
+13.61%
$57.74 billion $36.34 million
Oct 8, 2024 $8.07
+15.25%
$52.01 billion $4.95 million
Oct 7, 2024 $7
+0.00%
$45.13 billion $13
Oct 5, 2024 $3.38
+0.00%
$-- $7
Oct 4, 2024 $3.38
-51.63%
$21.82 billion $7
Oct 2, 2024 $3.4
+0.00%
$21.91 billion $0
Oct 1, 2024 $3.4
+0.00%
$21.91 billion $0
Sep 28, 2024 $3.38
+0.00%
$-- $3
Sep 27, 2024 $3.38
+0.00%
$21.79 billion $3
Sep 24, 2024 $3.37
+0.00%
$-- $1
Sep 23, 2024 $3.37
+0.00%
$21.74 billion $1
Aug 26, 2024 $7
+0.00%
$-- $1
Aug 25, 2024 $7
+0.00%
$45.13 billion $1
Aug 6, 2024 $7
+0.00%
$45.12 billion $0
Aug 5, 2024 $7
+0.00%
$45.12 billion $0
Jul 24, 2024 $3.1
-0.30%
$-- $2.01 million
Jul 23, 2024 $3.11
-3.23%
$20.05 billion $2.02 million
Jul 22, 2024 $3.21
-4.66%
$20.72 billion $2.04 million
Jul 21, 2024 $3.37
+0.68%
$21.73 billion $2.7 million
Jul 20, 2024 $3.35
+0.56%
$21.58 billion $1.67 million
Jul 19, 2024 $3.33
+2.78%
$21.47 billion $2.78 million
Jul 18, 2024 $3.24
-4.01%
$20.9 billion $2.89 million
Jul 17, 2024 $3.37
+0.56%
$21.76 billion $1.98 million
Jul 16, 2024 $3.36
-0.36%
$21.63 billion $2.19 million
Jul 15, 2024 $3.37
+5.81%
$21.71 billion $2.03 million
Jul 14, 2024 $3.18
+4.00%
$20.53 billion $1.74 million
Jul 13, 2024 $3.06
+0.30%
$19.74 billion $1.46 million
Jul 12, 2024 $3.05
+2.81%
$19.68 billion $1.77 million
Jul 11, 2024 $2.97
-1.95%
$19.14 billion $3.21 million
Jul 10, 2024 $3.03
+4.01%
$19.52 billion $1.91 million
Jul 9, 2024 $2.91
+1.75%
$18.77 billion $2.26 million
Jul 8, 2024 $2.86
+5.46%
$18.45 billion $7.95 million
Jul 7, 2024 $2.71
-7.98%
$17.49 billion $2.84 million
Jul 6, 2024 $2.95
-0.48%
$19.01 billion $7.52 million