One Genesis Historical Data

OG Page 8
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2024 $ 5.81
-1.87%
$ 37.47 billion $ 8.08 million
Mar 26, 2024 $ 5.92
+1.43%
$ 38.19 billion $ 6.25 million
Mar 25, 2024 $ 5.84
+2.38%
$ 37.65 billion $ 7.04 million
Mar 24, 2024 $ 5.7
+1.78%
$ 36.77 billion $ 4.92 million
Mar 23, 2024 $ 5.6
+2.20%
$ 36.13 billion $ 9.32 million
Mar 22, 2024 $ 5.48
+1.42%
$ 35.35 billion $ 8.1 million
Mar 21, 2024 $ 5.41
+0.59%
$ 34.85 billion $ 6.99 million
Mar 20, 2024 $ 5.37
+8.30%
$ 34.65 billion $ 13.29 million