1ON8 BRC Historical Data

1ON8 Page 8
Download
Date Close Price change Market cap Trading volume
Jun 13, 2024 $ 0.152
-13.84%
$ 1.35 million $ 102,061
Jun 12, 2024 $ 0.176
-1.29%
$ 1.56 million $ 92,604
Jun 11, 2024 $ 0.178
-14.91%
$ 1.59 million $ 180,073
Jun 10, 2024 $ 0.21
+0.40%
$ 1.86 million $ 228,971
Jun 9, 2024 $ 0.209
+1.36%
$ 1.86 million $ 185,112
Jun 8, 2024 $ 0.206
-3.18%
$ 1.83 million $ 219,216
Jun 7, 2024 $ 0.214
-2.67%
$ 1.9 million $ 240,335
Jun 6, 2024 $ 0.22
+9.77%
$ 1.95 million $ 420,133
Jun 5, 2024 $ 0.2
-19.78%
$ 1.78 million $ 354,283
Jun 4, 2024 $ 0.249
+24.65%
$ 2.22 million $ 430,141
Jun 3, 2024 $ 0.2
-1.18%
$ 1.78 million $ 442,219
Jun 2, 2024 $ 0.203
-5.58%
$ 1.8 million $ 434,318
Jun 1, 2024 $ 0.215
-2.20%
$ 1.91 million $ 480,462
May 31, 2024 $ 0.22
-9.06%
$ 1.95 million $ 466,160
May 30, 2024 $ 0.242
-2.06%
$ 2.15 million $ 495,076
May 29, 2024 $ 0.247
-1.97%
$ 2.2 million $ 461,749
May 28, 2024 $ 0.252
+8.28%
$ 2.24 million $ 484,067
May 27, 2024 $ 0.233
+5.04%
$ 2.07 million $ 426,577
May 26, 2024 $ 0.221
+1.55%
$ 1.97 million $ 433,177
May 25, 2024 $ 0.218
-0.54%
$ 1.94 million $ 438,750
May 24, 2024 $ 0.219
-7.01%
$ 1.95 million $ 489,907
May 23, 2024 $ 0.236
-5.32%
$ 2.1 million $ 449,958
May 22, 2024 $ 0.25
-3.46%
$ 2.22 million $ 285,182
May 21, 2024 $ 0.251
+3.49%
$ 2.23 million $ 479,106
May 20, 2024 $ 0.243
-3.69%
$ 2.16 million $ 428,584
May 19, 2024 $ 0.252
+7.81%
$ 2.24 million $ 508,675
May 18, 2024 $ 0.24
+1.73%
$ 2.14 million $ 509,863
May 17, 2024 $ 0.236
-11.03%
$ 2.1 million $ 525,524
May 16, 2024 $ 0.265
+3.17%
$ 2.36 million $ 536,539
May 15, 2024 $ 0.257
-4.91%
$ 2.28 million $ 507,023
May 14, 2024 $ 0.27
+1.26%
$ 2.4 million $ 545,361
May 13, 2024 $ 0.267
+3.86%
$ 2.37 million $ 522,127
May 12, 2024 $ 0.257
-3.11%
$ 2.28 million $ 546,012
May 11, 2024 $ 0.265
-0.40%
$ 2.35 million $ 332,590
May 10, 2024 $ 0.266
+5.53%
$ 2.36 million $ 356,069
May 9, 2024 $ 0.252
+2.12%
$ 2.24 million $ 519,290
May 8, 2024 $ 0.246
-8.16%
$ 2.19 million $ 568,928
May 7, 2024 $ 0.268
+10.95%
$ 2.38 million $ 586,524
May 6, 2024 $ 0.242
-8.59%
$ 2.15 million $ 552,819
May 5, 2024 $ 0.265
-20.26%
$ 2.35 million $ 474,134
May 4, 2024 $ 0.323
-2.90%
$ 2.87 million $ 483,783
May 3, 2024 $ 0.332
+19.19%
$ 2.95 million $ 539,590
May 2, 2024 $ 0.278
-0.11%
$ 2.48 million $ 509,607
May 1, 2024 $ 0.279
+3.10%
$ 2.48 million $ 557,099
Apr 30, 2024 $ 0.27
-5.20%
$ 2.4 million $ 506,847
Apr 29, 2024 $ 0.285
-16.37%
$ 2.53 million $ 551,578
Apr 28, 2024 $ 0.341
+7.84%
$ 3.03 million $ 589,323
Apr 27, 2024 $ 0.316
-15.13%
$ 2.81 million $ 617,650
Apr 26, 2024 $ 0.368
+52.94%
$ 3.27 million $ 236,076
Apr 25, 2024 $ 0.24
+10.18%
$ 2.14 million $ 536,022