BigONE Token Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.000468
-3.96%
$ 5.4 million $ 742,699
Apr 13 $ 0.000485
+0.00%
$ 5.61 million $ 951,524
Apr 6 $ 0.000483
+1.90%
$ 5.61 million $ 935,416
Mar 30 $ 0.000474
+3.93%
$ 5.49 million $ 1.05 million
Mar 23 $ 0.000457
+0.08%
$ 5.29 million $ 653,780
Mar 16 $ 0.000455
-0.54%
$ 5.27 million $ 676,231
Mar 9 $ 0.00046
+2.15%
$ 5.32 million $ 6.43 million
Mar 2 $ 0.000445
-2.04%
$ 5.22 million $ 10.74 million
Feb 23 $ 0.000454
+1.45%
$ 5.26 million $ 10.46 million
Feb 16 $ 0.000443
-2.46%
$ 5.18 million $ 6.5 million
Feb 9 $ 0.000468
+1.86%
$ 5.26 million $ 4.81 million
Feb 2 $ 0.000458
+2.33%
$ 5.32 million $ 13.88 million
Jan 26 $ 0.000447
-6.19%
$ 5.17 million $ 2.43 million
Jan 19 $ 0.000475
-0.41%
$ 5.49 million $ 413,878
Jan 12 $ 0.000465
-1.71%
$ 5.53 million $ 438,364
Jan 5 $ 0.000478
-0.62%
$ 5.49 million $ 1.67 million
Dec 29 $ 0.000476
+4.61%
$ 5.6 million $ 365,050
Dec 22 $ 0.000461
-0.10%
$ 5.28 million $ 388,550
Dec 15 $ 0.000462
+0.87%
$ 5.36 million $ 458,027
Dec 8 $ 0.000461
-1.07%
$ 5.33 million $ 387,424
Dec 1 $ 0.000469
+1.30%
$ 5.46 million $ 996,778
Nov 24 $ 0.000471
+1.51%
$ 5.4 million $ 433,337
Nov 17 $ 0.000462
-0.86%
$ 5.38 million $ 4.09 million
Nov 10 $ 0.000465
-6.63%
$ 5.38 million $ 541,587
Nov 3 $ 0.000482
+0.83%
$ 5.76 million $ 563,014
Oct 27 $ 0.000476
-3.84%
$ 5.5 million $ 463,407
Oct 20 $ 0.000495
+2.27%
$ 5.72 million $ 477,705
Oct 13 $ 0.000477
-1.25%
$ 5.61 million $ 520,474
Oct 6 $ 0.000475
-12.04%
$ 5.63 million $ 658,781
Sep 29 $ 0.000543
+6.69%
$ 6.23 million $ 467,352
Sep 22 $ 0.000506
-4.71%
$ 5.86 million $ 422,168
Sep 15 $ 0.000527
-1.68%
$ 6.12 million $ 374,695
Sep 8 $ 0.000535
-5.31%
$ 6.21 million $ 408,113
Sep 1 $ 0.000562
+8.35%
$ 6.57 million $ 1.91 million
Aug 25 $ 0.000516
-3.19%
$ 6.02 million $ 398,043
Aug 18 $ 0.000539
+5.89%
$ 6.2 million $ 449,094
Aug 11 $ 0.00051
-7.09%
$ 5.91 million $ 527,818
Aug 4 $ 0.000542
+5.85%
$ 6.32 million $ 343,867
Jul 28 $ 0.000514
-4.11%
$ 5.95 million $ 503,282
Jul 21 $ 0.000531
+2.13%
$ 6.2 million $ 468,555
Jul 14 $ 0.000555
-8.27%
$ 6.07 million $ 448,455
Jul 7 $ 0.00059
+12.16%
$ 7 million $ 443,364
Jun 30 $ 0.000525
+6.28%
$ 6.13 million $ 392,025
Jun 23 $ 0.000496
+2.06%
$ 5.75 million $ 416,000
Jun 16 $ 0.000497
-0.81%
$ 5.61 million $ 367,381
Jun 9 $ 0.000506
+0.20%
$ 5.8 million $ 450,985
Jun 2 $ 0.000507
-95.88%
$ 5.83 million $ 400,298
May 26 $ 0.0123
-13.31%
$ 142.6 million $ 849,005
May 19 $ 0.0139
-4.00%
$ 164.5 million $ 1.63 million
May 12 $ 0.0137
-14.05%
$ 168.55 million $ 1.55 million
Download