BigONE Token Historical Data

ONE Page 28
Download
Date Close Price change Market cap Trading volume
Aug 12, 2022 $ 0.0331
+38.12%
$ 289.78 million $ 9.15 million
Aug 11, 2022 $ 0.0239
-5.69%
$ 209.53 million $ 3.52 million
Aug 10, 2022 $ 0.0254
+7.10%
$ 222.18 million $ 31.43 million
Aug 9, 2022 $ 0.0237
-0.23%
$ 207.63 million $ 8.42 million
Aug 8, 2022 $ 0.0238
+18.62%
$ 208.05 million $ 33.06 million
Aug 7, 2022 $ 0.02
-3.33%
$ 175.39 million $ 5.58 million
Aug 6, 2022 $ 0.0207
+2.94%
$ 181.42 million $ 53.21 million
Aug 5, 2022 $ 0.0201
+14.55%
$ 176.27 million $ 236.84 million
Aug 4, 2022 $ 0.0176
-3.33%
$ 153.81 million $ 30.41 million
Aug 3, 2022 $ 0.0182
-2.77%
$ 159.12 million $ 12.86 million
Aug 2, 2022 $ 0.0187
-11.54%
$ 163.73 million $ 71.68 million
Aug 1, 2022 $ 0.0211
+2.09%
$ 185.11 million $ 173.63 million
Jul 31, 2022 $ 0.0207
-5.58%
$ 181.48 million $ 208.77 million
Jul 30, 2022 $ 0.022
+10.47%
$ 192.29 million $ 278.23 million
Jul 29, 2022 $ 0.0199
-2.51%
$ 173.96 million $ 25.41 million
Jul 28, 2022 $ 0.0204
+0.55%
$ 178.4 million $ 237.65 million
Jul 27, 2022 $ 0.0203
+24.58%
$ 177.45 million $ 128.24 million
Jul 26, 2022 $ 0.0163
+0.39%
$ 142.51 million $ 17.72 million
Jul 25, 2022 $ 0.0162
+2.11%
$ 142 million $ 14.01 million
Jul 24, 2022 $ 0.0159
-16.05%
$ 138.98 million $ 20.82 million
Jul 23, 2022 $ 0.0189
-5.78%
$ 165.62 million $ 4.83 million
Jul 22, 2022 $ 0.0201
-12.21%
$ 175.8 million $ 46.88 million
Jul 21, 2022 $ 0.0228
-0.27%
$ 199.88 million $ 12.62 million
Jul 20, 2022 $ 0.0228
-12.25%
$ 201.12 million $ 22.85 million
Jul 19, 2022 $ 0.026
+22.21%
$ 229.14 million $ 20.57 million
Jul 18, 2022 $ 0.0214
+17.09%
$ 188.63 million $ 38.09 million
Jul 17, 2022 $ 0.0183
-4.31%
$ 161.01 million $ 23.68 million
Jul 16, 2022 $ 0.0191
+6.12%
$ 167.84 million $ 33.06 million
Jul 15, 2022 $ 0.018
-1.75%
$ 158.25 million $ 27.36 million
Jul 14, 2022 $ 0.0183
-2.32%
$ 160.99 million $ 27.6 million
Jul 13, 2022 $ 0.0187
+10.15%
$ 164.84 million $ 98.31 million
Jul 12, 2022 $ 0.017
-5.42%
$ 149.51 million $ 6.92 million
Jul 11, 2022 $ 0.018
-16.27%
$ 158.2 million $ 38.72 million
Jul 10, 2022 $ 0.0215
-3.68%
$ 189.32 million $ 49.05 million
Jul 9, 2022 $ 0.0223
+27.55%
$ 196.45 million $ 26.2 million
Jul 8, 2022 $ 0.0175
-3.62%
$ 153.78 million $ 49.04 million
Jul 7, 2022 $ 0.0181
+10.18%
$ 159.42 million $ 71.7 million
Jul 6, 2022 $ 0.0164
-0.53%
$ 144.73 million $ 3.81 million
Jul 5, 2022 $ 0.0165
-5.27%
$ 145.29 million $ 5.01 million
Jul 4, 2022 $ 0.0174
+12.71%
$ 153.31 million $ 4 million
Jul 3, 2022 $ 0.0154
+0.41%
$ 136.04 million $ 3.18 million
Jul 2, 2022 $ 0.0154
-0.24%
$ 135.49 million $ 2.91 million
Jul 1, 2022 $ 0.0154
-6.76%
$ 135.92 million $ 3.76 million
Jun 30, 2022 $ 0.0166
-4.76%
$ 146.36 million $ 4.27 million
Jun 29, 2022 $ 0.0175
-7.10%
$ 153.78 million $ 5.04 million
Jun 28, 2022 $ 0.0188
-3.08%
$ 165.53 million $ 5.82 million
Jun 27, 2022 $ 0.0194
-5.87%
$ 170.64 million $ 3.03 million
Jun 26, 2022 $ 0.0206
-11.98%
$ 181.33 million $ 3.64 million
Jun 25, 2022 $ 0.0233
-7.40%
$ 205.45 million $ 4.76 million
Jun 24, 2022 $ 0.0255
+12.22%
$ 224.44 million $ 15.11 million