One Genesis Historical Data

OG Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2024 $3.22
+1.92%
$20.76 billion $2.87 million
Jun 26, 2024 $3.16
-2.00%
$20.37 billion $3.02 million
Jun 25, 2024 $3.22
+3.41%
$20.79 billion $2.94 million
Jun 24, 2024 $3.12
+1.21%
$20.1 billion $4.42 million
Jun 23, 2024 $3.08
-5.21%
$19.86 billion $2.44 million
Jun 22, 2024 $3.25
+1.02%
$20.93 billion $2.31 million
Jun 21, 2024 $3.21
-1.37%
$20.72 billion $4.82 million
Jun 20, 2024 $3.26
+0.61%
$21.01 billion $2.87 million
Jun 19, 2024 $3.24
-1.40%
$20.85 billion $2.62 million
Jun 18, 2024 $3.28
-5.08%
$21.18 billion $5.06 million
Jun 17, 2024 $3.46
-12.63%
$22.31 billion $6.87 million
Jun 16, 2024 $3.96
-0.94%
$25.53 billion $3.15 million
Jun 15, 2024 $4
-4.57%
$25.78 billion $6.35 million
Jun 14, 2024 $4.19
+2.66%
$27.01 billion $6.41 million
Jun 13, 2024 $4.08
-4.85%
$26.31 billion $3.67 million
Jun 12, 2024 $4.29
+3.23%
$27.65 billion $3.73 million
Jun 11, 2024 $4.15
-3.53%
$26.79 billion $4.43 million
Jun 10, 2024 $4.31
-0.59%
$27.77 billion $4.81 million
Jun 9, 2024 $4.33
+1.80%
$27.93 billion $2.43 million
Jun 8, 2024 $4.26
-3.67%
$27.44 billion $5.62 million
Jun 7, 2024 $4.42
-5.67%
$28.49 billion $5.04 million
Jun 6, 2024 $4.68
-0.35%
$30.2 billion $3.65 million
Jun 5, 2024 $4.7
-0.23%
$30.31 billion $4.18 million
Jun 4, 2024 $4.71
+4.98%
$30.38 billion $5.22 million
Jun 3, 2024 $4.49
-0.37%
$28.94 billion $3.45 million
Jun 2, 2024 $4.5
+0.28%
$29.04 billion $4.13 million
Jun 1, 2024 $4.49
-0.64%
$28.96 billion $4.05 million
May 31, 2024 $4.52
+0.97%
$29.15 billion $6.76 million
May 30, 2024 $4.48
-4.94%
$28.87 billion $9.6 million
May 29, 2024 $4.71
+3.50%
$30.33 billion $26.79 million
May 28, 2024 $4.55
+3.53%
$29.35 billion $6.34 million
May 27, 2024 $4.4
+2.16%
$28.35 billion $3.84 million
May 26, 2024 $4.3
-4.13%
$27.75 billion $9.68 million
May 25, 2024 $4.49
+5.45%
$28.94 billion $6.32 million
May 24, 2024 $4.26
+0.33%
$27.44 billion $3.02 million
May 23, 2024 $4.24
-2.73%
$27.35 billion $4.19 million
May 22, 2024 $4.36
-1.46%
$28.12 billion $3.13 million
May 21, 2024 $4.43
-1.90%
$28.54 billion $4.75 million
May 20, 2024 $4.51
+5.43%
$29.09 billion $3.43 million
May 19, 2024 $4.28
-3.26%
$27.59 billion $2.8 million
May 18, 2024 $4.42
+1.41%
$28.52 billion $2.35 million
May 17, 2024 $4.36
+2.02%
$28.12 billion $2.74 million