One Genesis Historical Data

OG Page 9
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 2024 $ 5.95
-3.72%
$ 38.37 billion $ 11.04 million
Mar 8, 2024 $ 6.18
+11.80%
$ 39.86 billion $ 36.67 million
Mar 7, 2024 $ 5.53
+2.35%
$ 35.65 billion $ 6.11 million
Mar 6, 2024 $ 5.4
+2.29%
$ 34.83 billion $ 7.4 million
Mar 5, 2024 $ 5.27
-5.02%
$ 34 billion $ 10.19 million
Mar 4, 2024 $ 5.55
-0.57%
$ 35.8 billion $ 7.35 million
Mar 3, 2024 $ 5.58
-2.80%
$ 36 billion $ 9.25 million
Mar 2, 2024 $ 5.74
+7.02%
$ 37.04 billion $ 12.64 million
Mar 1, 2024 $ 5.37
+2.91%
$ 34.61 billion $ 7.65 million
Feb 29, 2024 $ 5.22
+1.71%
$ 33.63 billion $ 18.48 million
Feb 28, 2024 $ 5.13
-1.50%
$ 33.09 billion $ 20.39 million
Feb 27, 2024 $ 5.21
+1.86%
$ 33.6 billion $ 7.54 million
Feb 26, 2024 $ 5.11
-0.60%
$ 32.98 billion $ 6.14 million
Feb 25, 2024 $ 5.15
+2.15%
$ 33.18 billion $ 5.59 million
Feb 24, 2024 $ 5.04
+1.14%
$ 32.48 billion $ 2.89 million
Feb 23, 2024 $ 4.98
-1.01%
$ 32.11 billion $ 4.36 million
Feb 22, 2024 $ 5.03
-3.55%
$ 32.44 billion $ 7.02 million
Feb 21, 2024 $ 5.22
+0.38%
$ 33.64 billion $ 6.52 million
Feb 20, 2024 $ 5.2
-0.92%
$ 33.51 billion $ 7.7 million
Feb 19, 2024 $ 5.25
+1.62%
$ 33.82 billion $ 6.93 million
Feb 18, 2024 $ 5.16
-1.45%
$ 33.28 billion $ 8.69 million
Feb 17, 2024 $ 5.24
-0.73%
$ 33.77 billion $ 39.39 million
Feb 16, 2024 $ 5.28
+7.48%
$ 34.02 billion $ 11.99 million
Feb 15, 2024 $ 4.91
-0.18%
$ 31.66 billion $ 4.69 million
Feb 14, 2024 $ 4.92
+0.65%
$ 31.71 billion $ 3.07 million
Feb 13, 2024 $ 4.89
+0.02%
$ 31.5 billion $ 2.78 million
Feb 12, 2024 $ 4.88
+1.24%
$ 31.5 billion $ 8.26 million
Feb 11, 2024 $ 4.83
+0.76%
$ 31.11 billion $ 7.32 million
Feb 10, 2024 $ 4.79
+0.40%
$ 30.88 billion $ 3.18 million
Feb 9, 2024 $ 4.77
+2.35%
$ 30.76 billion $ 3.4 million
Feb 8, 2024 $ 4.66
-0.90%
$ 30.05 billion $ 6.25 million
Feb 7, 2024 $ 4.7
+1.22%
$ 30.32 billion $ 2.3 million
Feb 6, 2024 $ 4.65
+0.19%
$ 29.96 billion $ 2.77 million
Feb 5, 2024 $ 4.64
-0.06%
$ 29.9 billion $ 2.48 million
Feb 4, 2024 $ 4.64
+0.07%
$ 29.93 billion $ 3.06 million
Feb 3, 2024 $ 4.64
-0.77%
$ 29.91 billion $ 2.85 million
Feb 2, 2024 $ 4.67
-0.71%
$ 30.14 billion $ 3.28 million
Feb 1, 2024 $ 4.71
+1.68%
$ 30.36 billion $ 7.78 million
Jan 31, 2024 $ 4.63
-1.46%
$ 29.85 billion $ 4.73 million
Jan 30, 2024 $ 4.7
+0.37%
$ 30.29 billion $ 6.58 million