One Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Mar 28, 2026 $ 195.89
+0.00%
$ 18.7 billion $ 1
Mar 13, 2026 $ 206.79
+0.00%
$ 19.74 billion $ 204
Mar 6, 2026 $ 217.53
+0.00%
$ -- $ 19
Mar 5, 2026 $ 217.53
-10.79%
$ 20.77 billion $ 19
Mar 4, 2026 $ 243.83
+1.81%
$ 23.28 billion $ 3
Mar 3, 2026 $ 239.49
+0.40%
$ 22.86 billion $ 7
Jan 27, 2026 $ 38.57
-64.64%
$ -- $ 333
Jan 26, 2026 $ 109.41
+2.47%
$ 10.44 billion $ 437
Jan 25, 2026 $ 312.15
-0.48%
$ -- $ 0
Jan 24, 2026 $ 313.99
-0.22%
$ 29.98 billion $ 0
Jan 20, 2026 $ 338.08
+0.08%
$ -- $ 0
Jan 19, 2026 $ 337.81
-6.58%
$ 32.25 billion $ 2,421
Jan 18, 2026 $ 361.59
+0.00%
$ 34.52 billion $ 299
Jan 11, 2026 $ 305.25
+0.00%
$ -- $ 5,549
Jan 10, 2026 $ 305.25
+0.00%
$ 29.14 billion $ 6,055
Jan 3, 2026 $ 337.67
+0.00%
$ -- $ 676
Jan 2, 2026 $ 337.67
-2.32%
$ 32.24 billion $ 676
Jan 1, 2026 $ 345.68
-1.16%
$ 32.99 billion $ 340
Dec 31, 2025 $ 349.74
+21.91%
$ 33.38 billion $ 6,351
Dec 30, 2025 $ 286.89
+0.57%
$ 27.38 billion $ 201
Dec 29, 2025 $ 285.28
+0.25%
$ 27.23 billion $ 722
Dec 28, 2025 $ 284.57
+0.00%
$ 27.16 billion $ 30
Dec 27, 2025 $ 284.57
+0.11%
$ 27.16 billion $ 0
Dec 26, 2025 $ 284.24
+0.13%
$ 27.13 billion $ 488
Dec 25, 2025 $ 284.64
+0.34%
$ 27.11 billion $ 288
Dec 24, 2025 $ 283.54
+0.21%
$ 27.07 billion $ 6,234
Dec 23, 2025 $ 283.33
-4.13%
$ 27.07 billion $ 9,249
Dec 22, 2025 $ 295.39
-2.73%
$ 28.21 billion $ 8,140
Dec 21, 2025 $ 302.82
-0.39%
$ 28.98 billion $ 137
Dec 20, 2025 $ 303.99
-9.78%
$ 29.01 billion $ 3,243
Dec 19, 2025 $ 336.95
+3.43%
$ 32.16 billion $ 564
Dec 18, 2025 $ 325.77
-0.26%
$ 31.09 billion $ 748
Dec 17, 2025 $ 326.62
-0.83%
$ 31.17 billion $ 947
Dec 16, 2025 $ 368.69
+3.21%
$ 35.19 billion $ 597
Dec 15, 2025 $ 357.14
-14.02%
$ 34.09 billion $ 30
Dec 14, 2025 $ 416.52
-0.09%
$ 39.64 billion $ 28
Dec 13, 2025 $ 419.22
+9.61%
$ 39.84 billion $ 20
Dec 12, 2025 $ 382.45
+1.23%
$ 36.5 billion $ 678
Dec 5, 2025 $ 261.1
-0.50%
$ -- $ 30
Dec 4, 2025 $ 261.7
-17.34%
$ 24.97 billion $ 43
Dec 3, 2025 $ 316.56
+3.72%
$ 30.21 billion $ 570
Dec 2, 2025 $ 305.21
+4.61%
$ 29.13 billion $ 558
Dec 1, 2025 $ 291.63
+5.66%
$ 27.83 billion $ 8,792
Nov 30, 2025 $ 276
+0.67%
$ 26.34 billion $ 516
Nov 29, 2025 $ 274.17
+17.12%
$ 26.16 billion $ 5,735
Nov 28, 2025 $ 234.1
+13.04%
$ 22.34 billion $ 3,002
Nov 27, 2025 $ 207.09
-0.41%
$ 19.76 billion $ 139
Nov 26, 2025 $ 208
+4.77%
$ 19.84 billion $ 815
Nov 25, 2025 $ 197.56
-11.31%
$ 18.94 billion $ 1,678
Nov 24, 2025 $ 222.76
-0.14%
$ 21.26 billion $ 1,068
Download