One Genesis Historical Data

OG Page 8
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 2024 $ 4.96
-10.72%
$ 31.99 billion $ 13.48 million
Mar 18, 2024 $ 5.56
-1.89%
$ 35.83 billion $ 11.36 million
Mar 17, 2024 $ 5.66
-0.46%
$ 36.52 billion $ 9.45 million
Mar 16, 2024 $ 5.69
-9.76%
$ 36.69 billion $ 18.95 million
Mar 15, 2024 $ 6.31
-5.33%
$ 40.66 billion $ 66.6 million
Mar 14, 2024 $ 6.66
+8.97%
$ 42.95 billion $ 34.09 million
Mar 13, 2024 $ 6.11
+1.61%
$ 39.41 billion $ 13.8 million
Mar 12, 2024 $ 6.02
+0.69%
$ 38.79 billion $ 9.34 million
Mar 11, 2024 $ 5.97
+4.47%
$ 38.53 billion $ 13.09 million
Mar 10, 2024 $ 5.72
-3.90%
$ 36.88 billion $ 9.88 million