ONE Historical Data

ONE Page 2
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.0₁₁155
-11.43%
$ 3,255 $ 30
May 28, 2024 $ 0.0₁₁146
-32.92%
$ 3,064 $ 47
May 27, 2024 $ 0.0₁₁217
+22.40%
$ 4,568 $ 115
May 26, 2024 $ 0.0₁₁16
+3.48%
$ 3,368 $ 143
May 25, 2024 $ 0.0₁₁155
+14.31%
$ 3,255 $ 529
May 24, 2024 $ 0.0₁₁136
-6.48%
$ 2,848 $ 126
May 23, 2024 $ 0.0₁₁145
+2.26%
$ 3,045 $ 118
May 22, 2024 $ 0.0₁₁142
-49.28%
$ 2,978 $ 556
May 21, 2024 $ 0.0₁₁28
-7.23%
$ 5,872 $ 124
May 20, 2024 $ 0.0₁₁301
+87.44%
$ 6,329 $ 441
May 19, 2024 $ 0.0₁₁161
-0.74%
$ 3,377 $ 158
May 18, 2024 $ 0.0₁₁162
-1.34%
$ 3,402 $ 55
May 17, 2024 $ 0.0₁₁164
+0.00%
$ 3,448 $ 457
May 16, 2024 $ 0.0₁₁164
-26.92%
$ 3,448 $ 70
May 15, 2024 $ 0.0₁₁225
+39.13%
$ 4,719 $ 503
May 14, 2024 $ 0.0₁₁162
-17.64%
$ 3,392 $ 86
May 13, 2024 $ 0.0₁₁196
+20.60%
$ 4,118 $ 67
May 12, 2024 $ 0.0₁₁163
+20.44%
$ 3,415 $ 581
May 11, 2024 $ 0.0₁₁15
+14.33%
$ 3,150 $ 240
May 10, 2024 $ 0.0₁₁15
-21.05%
$ 3,150 $ 1,375
May 9, 2024 $ 0.0₁₁19
+11.76%
$ 3,990 $ 139
May 8, 2024 $ 0.0₁₁17
-22.73%
$ 3,570 $ 89
May 7, 2024 $ 0.0₁₁22
+0.00%
$ 4,620 $ 82
May 6, 2024 $ 0.0₁₁22
+10.00%
$ 4,620 $ 39
May 5, 2024 $ 0.0₁₁2
-4.76%
$ 4,200 $ 365
May 4, 2024 $ 0.0₁₁21
-4.55%
$ 4,410 $ 613
May 3, 2024 $ 0.0₁₁22
-8.33%
$ 4,620 $ 63
May 2, 2024 $ 0.0₁₁29
+3.57%
$ 6,090 $ 119
May 1, 2024 $ 0.0₁₁35
+40.00%
$ 7,350 $ 494
Apr 30, 2024 $ 0.0₁₁25
-7.41%
$ 5,250 $ 560
Apr 29, 2024 $ 0.0₁₁27
-6.90%
$ 5,670 $ 262
Apr 28, 2024 $ 0.0₁₁29
-19.44%
$ 6,090 $ 455
Apr 27, 2024 $ 0.0₁₁36
-7.69%
$ 7,560 $ 616
Apr 26, 2024 $ 0.0₁₁39
+8.33%
$ 8,190 $ 357
Apr 25, 2024 $ 0.0₁₁43
+53.57%
$ 9,030 $ 1,538
Apr 24, 2024 $ 0.0₁₁28
+3.70%
$ 5,880 $ 523
Apr 23, 2024 $ 0.0₁₁41
-12.77%
$ 8,610 $ 1,304
Apr 22, 2024 $ 0.0₁₁47
-2.08%
$ 9,870 $ 577
Apr 21, 2024 $ 0.0₁₁48
+11.63%
$ 10,080 $ 1,235
Apr 20, 2024 $ 0.0₁₁43
+13.16%
$ 9,030 $ 3,360
Apr 19, 2024 $ 0.0₁₁49
+68.97%
$ 10,290 $ 1,776
Apr 18, 2024 $ 0.0₁₁43
+26.47%
$ 9,030 $ 659
Apr 17, 2024 $ 0.0₁₁5
+16.28%
$ 10,500 $ 622
Apr 16, 2024 $ 0.0₁₁34
-29.17%
$ 7,140 $ 585
Apr 15, 2024 $ 0.0₁₁48
-20.00%
$ 10,080 $ 3,488
Apr 14, 2024 $ 0.0₁₁63
+0.00%
$ 13,230 $ 11,251
Apr 13, 2024 $ 0.0₁₁8
-97.58%
$ 16,800 $ 23,994
Apr 12, 2024 $ 0.0₉345
-45.25%
$ 724,290 $ 14,889
Apr 11, 2024 $ 0.0₉66
-25.84%
$ 1.39 million $ 5,050
Apr 10, 2024 $ 0.0₈141
-19.43%
$ 2.96 million $ 18,457