One Genesis Historical Data

OG Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 2024 $ 2.96
+10.35%
$ 19.1 billion $ 10.19 million
Jul 4, 2024 $ 2.68
-12.89%
$ 17.31 billion $ 4.01 million
Jul 3, 2024 $ 3.08
-1.10%
$ 19.86 billion $ 4.63 million
Jul 2, 2024 $ 3.11
-1.36%
$ 20.08 billion $ 2.48 million
Jul 1, 2024 $ 3.16
-2.31%
$ 20.36 billion $ 2.28 million
Jun 30, 2024 $ 3.23
+3.82%
$ 20.84 billion $ 2.2 million
Jun 29, 2024 $ 3.11
-2.92%
$ 20.07 billion $ 2.25 million
Jun 28, 2024 $ 3.21
-0.52%
$ 20.67 billion $ 6.47 million