BigONE Token Historical Data

ONE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0428
-6.64%
$ 496.32 million $ 5.38 million
Dec 7, 2024 $ 0.0456
+14.49%
$ 527.8 million $ 8.35 million
Dec 6, 2024 $ 0.0401
+26.09%
$ 464.97 million $ 2.98 million
Dec 5, 2024 $ 0.0318
-3.71%
$ 368.76 million $ 1.61 million
Dec 4, 2024 $ 0.0331
+8.62%
$ 383.13 million $ 2 million
Dec 3, 2024 $ 0.0304
+1.83%
$ 351.91 million $ 2.04 million
Dec 2, 2024 $ 0.0298
+1.28%
$ 345.41 million $ 1.44 million
Dec 1, 2024 $ 0.0293
+3.07%
$ 339.44 million $ 1.91 million
Nov 30, 2024 $ 0.0284
+6.39%
$ 329.94 million $ 2.73 million
Nov 29, 2024 $ 0.0268
+10.83%
$ 310.69 million $ 1.42 million
Nov 28, 2024 $ 0.0242
+0.85%
$ 280.45 million $ 888,285
Nov 27, 2024 $ 0.024
+3.70%
$ 277.97 million $ 1.03 million
Nov 26, 2024 $ 0.0231
-5.52%
$ 266.87 million $ 1.43 million
Nov 25, 2024 $ 0.0245
+0.37%
$ 284.03 million $ 3.81 million
Nov 24, 2024 $ 0.0244
+17.32%
$ 282.92 million $ 10.24 million
Nov 23, 2024 $ 0.0208
+21.41%
$ 242.34 million $ 3.1 million
Nov 22, 2024 $ 0.0172
+10.54%
$ 199.61 million $ 947,670
Nov 21, 2024 $ 0.0156
+9.55%
$ 180.56 million $ 443,063
Nov 20, 2024 $ 0.0142
-6.83%
$ 164.94 million $ 449,768
Nov 19, 2024 $ 0.0153
-5.45%
$ 177.04 million $ 264,370
Nov 18, 2024 $ 0.0161
+16.06%
$ 186.73 million $ 886,065
Nov 17, 2024 $ 0.0139
-7.18%
$ 160.9 million $ 273,376
Nov 16, 2024 $ 0.015
+7.83%
$ 173.49 million $ 312,389
Nov 15, 2024 $ 0.0139
+6.10%
$ 160.86 million $ 245,079
Nov 14, 2024 $ 0.0131
-5.95%
$ 151.76 million $ 390,581
Nov 13, 2024 $ 0.0139
-7.22%
$ 161 million $ 521,829
Nov 12, 2024 $ 0.015
-7.52%
$ 173.27 million $ 847,307
Nov 11, 2024 $ 0.0163
+11.78%
$ 188.51 million $ 538,407
Nov 10, 2024 $ 0.0146
+5.54%
$ 168.66 million $ 669,270
Nov 9, 2024 $ 0.0138
+7.45%
$ 159.8 million $ 376,941
Nov 8, 2024 $ 0.0128
+1.90%
$ 148.81 million $ 126,799
Nov 7, 2024 $ 0.0126
+0.57%
$ 146.18 million $ 160,696
Nov 6, 2024 $ 0.0126
+12.95%
$ 145.59 million $ 216,012
Nov 5, 2024 $ 0.0111
+4.35%
$ 128.98 million $ 137,612
Nov 4, 2024 $ 0.0107
-2.47%
$ 123.6 million $ 111,896
Nov 3, 2024 $ 0.0109
-5.55%
$ 126.72 million $ 188,710
Nov 2, 2024 $ 0.0116
-2.90%
$ 134.17 million $ 71,691
Nov 1, 2024 $ 0.0119
+0.05%
$ 138.17 million $ 87,075
Oct 31, 2024 $ 0.0119
-5.26%
$ 138.31 million $ 105,928
Oct 30, 2024 $ 0.0126
-0.40%
$ 146.25 million $ 151,815
Oct 29, 2024 $ 0.0127
+2.06%
$ 146.84 million $ 112,068
Oct 28, 2024 $ 0.0124
+0.52%
$ 143.52 million $ 105,398
Oct 27, 2024 $ 0.0123
+1.81%
$ 142.64 million $ 153,849
Oct 26, 2024 $ 0.0121
+1.12%
$ 140.11 million $ 203,410
Oct 25, 2024 $ 0.0121
-11.69%
$ 140.66 million $ 159,255
Oct 24, 2024 $ 0.0138
+4.79%
$ 159.29 million $ 237,361
Oct 23, 2024 $ 0.0131
-5.61%
$ 152.01 million $ 306,430
Oct 22, 2024 $ 0.0139
-2.41%
$ 161.05 million $ 90,374
Oct 21, 2024 $ 0.0143
-6.27%
$ 165.4 million $ 385,786
Oct 20, 2024 $ 0.0152
+6.90%
$ 176.22 million $ 260,477