BigONE Token Historical Data

ONE Page 27
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 0.0199
+0.80%
$ 174.66 million $ 6.11 million
Sep 30, 2022 $ 0.0198
-1.79%
$ 173.17 million $ 4.53 million
Sep 29, 2022 $ 0.0202
+2.64%
$ 176.66 million $ 5.12 million
Sep 28, 2022 $ 0.0197
+0.41%
$ 172.16 million $ 862,378
Sep 27, 2022 $ 0.0196
+2.20%
$ 171.29 million $ 2.87 million
Sep 26, 2022 $ 0.0192
+3.45%
$ 167.68 million $ 19.37 million
Sep 25, 2022 $ 0.0185
-4.02%
$ 55.59 million $ 514,102
Sep 24, 2022 $ 0.0193
-1.35%
$ 168.64 million $ 433,686
Sep 23, 2022 $ 0.0195
-1.21%
$ 170.58 million $ 12.25 million
Sep 22, 2022 $ 0.0198
+8.09%
$ 172.97 million $ 31.08 million
Sep 21, 2022 $ 0.0183
-2.95%
$ -- $ 1.8 million
Sep 20, 2022 $ 0.0188
-2.03%
$ 164.92 million $ 1.23 million
Sep 19, 2022 $ 0.0193
+2.81%
$ 168.95 million $ 9.22 million
Sep 18, 2022 $ 0.0187
-11.07%
$ 164 million $ 14.3 million
Sep 17, 2022 $ 0.0211
+3.48%
$ 184.69 million $ 8.13 million
Sep 16, 2022 $ 0.0204
+0.55%
$ 178.36 million $ 767,017
Sep 15, 2022 $ 0.0202
-3.72%
$ 177.07 million $ 6.63 million
Sep 14, 2022 $ 0.0211
+0.92%
$ 184.54 million $ 976,195
Sep 13, 2022 $ 0.0209
-9.08%
$ 183.26 million $ 2.72 million
Sep 12, 2022 $ 0.023
+6.53%
$ 201.24 million $ 20.76 million
Sep 11, 2022 $ 0.0216
-0.86%
$ 189.04 million $ 22.41 million
Sep 10, 2022 $ 0.0218
-0.04%
$ 190.62 million $ 1.48 million
Sep 9, 2022 $ 0.0218
+8.79%
$ 190.52 million $ 6.39 million
Sep 8, 2022 $ 0.02
+0.72%
$ 174.97 million $ 14.55 million
Sep 7, 2022 $ 0.0198
+5.01%
$ 173.7 million $ 53.17 million
Sep 6, 2022 $ 0.000535
-97.41%
$ 4.68 million $ 29.12 million
Sep 5, 2022 $ 0.00055
-97.42%
$ 4.81 million $ 26.71 million
Sep 4, 2022 $ 0.000546
-97.29%
$ 4.78 million $ 235,664
Sep 3, 2022 $ 0.000549
-97.31%
$ 4.8 million $ 4.25 million
Sep 2, 2022 $ 0.000548
-97.37%
$ 4.8 million $ 3.41 million
Sep 1, 2022 $ 0.000548
-96.89%
$ 4.8 million $ 5.16 million
Aug 31, 2022 $ 0.0176
+7.31%
$ 153.94 million $ 6.09 million
Aug 30, 2022 $ 0.0164
+5.19%
$ 143.45 million $ 30.69 million
Aug 29, 2022 $ 0.0156
+27.04%
$ 136.39 million $ 4.04 million
Aug 28, 2022 $ 0.0122
-0.15%
$ 107.25 million $ 1.98 million
Aug 27, 2022 $ 0.0123
-17.30%
$ 107.32 million $ 9.83 million
Aug 26, 2022 $ 0.0148
-2.72%
$ 129.84 million $ 3.55 million
Aug 25, 2022 $ 0.0152
-5.82%
$ 133.28 million $ 1.48 million
Aug 24, 2022 $ 0.0162
-0.93%
$ 141.61 million $ 1.93 million
Aug 23, 2022 $ 0.0163
+3.54%
$ 142.91 million $ 3.04 million
Aug 22, 2022 $ 0.0158
-6.14%
$ 138.06 million $ 5.15 million
Aug 21, 2022 $ 0.0168
-6.69%
$ 147.13 million $ 6.61 million
Aug 20, 2022 $ 0.018
-10.09%
$ 157.7 million $ 7.22 million
Aug 19, 2022 $ 0.02
-4.86%
$ 175.41 million $ 28.68 million
Aug 18, 2022 $ 0.0211
-11.85%
$ 184.58 million $ 8.7 million
Aug 17, 2022 $ 0.0239
-8.71%
$ 209.43 million $ 22.33 million
Aug 16, 2022 $ 0.0262
-3.06%
$ 229.6 million $ 9.8 million
Aug 15, 2022 $ 0.0271
-11.15%
$ 236.84 million $ 18.7 million
Aug 14, 2022 $ 0.0305
-1.98%
$ 266.83 million $ 3.55 million
Aug 13, 2022 $ 0.0312
-5.12%
$ 273.45 million $ 5.71 million