One Genesis Historical Data

OG Page 8
Download
Date Close Price change Market cap Trading volume
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
May 8, 2024 $4.49
-0.30%
$28.98 billion $3.51 million
May 7, 2024 $4.51
+0.09%
$29.06 billion $4.38 million
May 6, 2024 $4.5
-0.13%
$29.04 billion $4.28 million
May 5, 2024 $4.51
-1.00%
$29.07 billion $3.78 million
May 4, 2024 $4.55
-1.48%
$29.37 billion $4.25 million
May 3, 2024 $4.62
+4.26%
$29.81 billion $4.96 million
May 2, 2024 $4.43
+2.78%
$28.59 billion $4.37 million
May 1, 2024 $4.29
+0.36%
$27.82 billion $5.16 million
Apr 30, 2024 $4.28
-4.98%
$27.58 billion $5.52 million
Apr 29, 2024 $4.5
+0.99%
$29.02 billion $4.31 million
Apr 28, 2024 $4.46
-2.32%
$28.74 billion $2.92 million
Apr 27, 2024 $4.56
-2.95%
$29.42 billion $3.51 million
Apr 26, 2024 $4.7
-2.29%
$30.32 billion $4.07 million
Apr 25, 2024 $4.81
-0.55%
$31.03 billion $5.78 million
Apr 24, 2024 $4.84
-2.21%
$31.2 billion $5.15 million
Apr 23, 2024 $4.95
-0.44%
$31.91 billion $5 million
Apr 22, 2024 $4.97
+1.33%
$32.05 billion $3.92 million
Apr 21, 2024 $4.91
-0.88%
$31.63 billion $3.66 million
Apr 20, 2024 $4.95
+4.71%
$31.91 billion $4.75 million
Apr 19, 2024 $4.73
+1.31%
$30.47 billion $4.49 million
Apr 18, 2024 $4.66
+0.02%
$30.08 billion $4.51 million
Apr 17, 2024 $4.66
-1.33%
$30.07 billion $10.69 million
Apr 16, 2024 $4.73
+6.34%
$30.48 billion $19.75 million
Apr 15, 2024 $4.44
-4.36%
$28.66 billion $8.59 million
Apr 14, 2024 $4.65
+6.11%
$29.96 billion $8.45 million
Apr 13, 2024 $4.38
-12.06%
$28.24 billion $12.28 million
Apr 12, 2024 $4.98
-16.89%
$32.11 billion $7.46 million
Apr 11, 2024 $5.99
-1.31%
$38.63 billion $6.43 million
Apr 10, 2024 $6.07
+0.47%
$39.15 billion $18.74 million
Apr 9, 2024 $6.04
-1.63%
$38.96 billion $6.02 million
Apr 8, 2024 $6.14
+0.75%
$39.61 billion $9.74 million
Apr 7, 2024 $6.1
+3.00%
$39.31 billion $6.11 million
Apr 6, 2024 $5.92
-0.10%
$38.17 billion $7.2 million
Apr 5, 2024 $5.93
+2.53%
$38.21 billion $12.4 million
Apr 4, 2024 $5.78
+0.91%
$37.26 billion $30.12 million
Apr 3, 2024 $5.73
+6.53%
$36.93 billion $9.84 million
Apr 2, 2024 $5.38
-7.01%
$34.67 billion $7 million
Apr 1, 2024 $5.78
-3.72%
$37.28 billion $8.6 million
Mar 31, 2024 $6.01
+2.12%
$38.72 billion $3.58 million
Mar 30, 2024 $5.88
-0.52%
$37.92 billion $3.46 million
Mar 29, 2024 $5.91
-1.94%
$38.11 billion $3.93 million
Mar 28, 2024 $6.03
+3.72%
$38.87 billion $6.15 million