One Genesis Historical Data

OG Page 7
Download
Date Close Price change Market cap Trading volume
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
May 16, 2024 $ 4.28
-0.04%
$ 27.57 billion $ 2.66 million
May 15, 2024 $ 4.28
+4.15%
$ 27.58 billion $ 3.39 million
May 14, 2024 $ 4.11
-5.79%
$ 26.48 billion $ 6.11 million
May 13, 2024 $ 4.36
-2.27%
$ 28.11 billion $ 5.44 million
May 12, 2024 $ 4.46
-1.33%
$ 28.76 billion $ 5.89 million
May 11, 2024 $ 4.52
-2.59%
$ 29.15 billion $ 14.64 million
May 10, 2024 $ 4.64
+2.36%
$ 29.93 billion $ 12.73 million
May 9, 2024 $ 4.53
+0.90%
$ 29.24 billion $ 6.22 million