OneCoin Historical Data

ON Page 2
Download
Date Close Price change Market cap Trading volume
Sep 2, 2025 $ 0.000909
-1.42%
$ 821,761 $ 11,577
Sep 1, 2025 $ 0.000924
-0.90%
$ 835,188 $ 3,525
Aug 31, 2025 $ 0.000932
+0.23%
$ 844,103 $ 2,995
Aug 30, 2025 $ 0.00093
-0.82%
$ 841,695 $ 13,528
Aug 29, 2025 $ 0.000938
-1.74%
$ 850,044 $ 5,565
Aug 28, 2025 $ 0.000954
-1.73%
$ 866,183 $ 8,913
Aug 27, 2025 $ 0.00097
+1.16%
$ 882,648 $ 4,734
Aug 26, 2025 $ 0.000959
-3.01%
$ 873,493 $ 11,671
Aug 25, 2025 $ 0.000988
-7.27%
$ 899,156 $ 26,933
Aug 24, 2025 $ 0.00106
-0.46%
$ 971,026 $ 6,699
Aug 23, 2025 $ 0.00107
-0.18%
$ 977,423 $ 3,988
Aug 22, 2025 $ 0.00107
-1.05%
$ 978,911 $ 5,380
Aug 21, 2025 $ 0.00109
-0.24%
$ 992,128 $ 12,100
Aug 20, 2025 $ 0.00109
+0.07%
$ 997,182 $ 2,953
Aug 19, 2025 $ 0.00109
-0.82%
$ 995,304 $ 4,678
Aug 18, 2025 $ 0.00109
-0.73%
$ 1 million $ 22,134
Aug 17, 2025 $ 0.0011
-1.41%
$ 1.01 million $ 8,465
Aug 16, 2025 $ 0.00112
+0.51%
$ 1.03 million $ 4,070
Aug 15, 2025 $ 0.00111
-0.22%
$ 1.02 million $ 3,955
Aug 14, 2025 $ 0.00112
-1.16%
$ 1.03 million $ 41,570
Aug 13, 2025 $ 0.00113
-5.84%
$ 1.05 million $ 20,608
Aug 12, 2025 $ 0.00122
-15.10%
$ 1.13 million $ 60,854
Aug 11, 2025 $ 0.00143
-2.24%
$ 1.33 million $ 62,338
Aug 10, 2025 $ 0.00147
-4.13%
$ 1.36 million $ 24,146
Aug 9, 2025 $ 0.00153
-1.50%
$ 1.42 million $ 15,015
Aug 8, 2025 $ 0.00155
-0.83%
$ 1.44 million $ 17,500
Aug 7, 2025 $ 0.00157
+11.02%
$ 1.46 million $ 45,783
Aug 6, 2025 $ 0.00141
+3.86%
$ 1.31 million $ 19,838
Aug 5, 2025 $ 0.00136
-0.55%
$ 1.26 million $ 8,917
Aug 4, 2025 $ 0.00137
+4.99%
$ 1.27 million $ 25,522
Aug 3, 2025 $ 0.0013
-2.57%
$ 1.21 million $ 21,596
Aug 2, 2025 $ 0.00134
-16.56%
$ 1.25 million $ 98,668
Aug 1, 2025 $ 0.00159
-5.64%
$ 1.49 million $ 46,072
Jul 31, 2025 $ 0.00168
-4.72%
$ 1.57 million $ 44,120
Jul 30, 2025 $ 0.00176
+3.58%
$ 1.65 million $ 35,142
Jul 29, 2025 $ 0.0017
+0.27%
$ 1.59 million $ 74,575
Jul 28, 2025 $ 0.00168
-12.76%
$ 1.58 million $ 92,499
Jul 27, 2025 $ 0.00193
+3.24%
$ 1.82 million $ 22,779
Jul 26, 2025 $ 0.00184
+18.72%
$ 1.76 million $ 75,269
Jul 25, 2025 $ 0.00155
-16.34%
$ 1.46 million $ 125,900
Jul 24, 2025 $ 0.00185
-15.31%
$ 1.75 million $ 114,558
Jul 23, 2025 $ 0.00219
-21.75%
$ 2.07 million $ 127,764
Jul 22, 2025 $ 0.00279
-5.93%
$ 2.64 million $ 85,721
Jul 21, 2025 $ 0.00297
-4.79%
$ 2.81 million $ 86,257
Jul 20, 2025 $ 0.00312
-7.80%
$ 2.96 million $ 87,496
Jul 19, 2025 $ 0.00334
+3.46%
$ 3.16 million $ 55,192
Jul 18, 2025 $ 0.00315
+4.53%
$ 2.99 million $ 61,937
Jul 17, 2025 $ 0.00294
+6.28%
$ 2.8 million $ 70,817
Jul 16, 2025 $ 0.00271
+10.80%
$ 2.58 million $ 88,628
Jul 15, 2025 $ 0.00238
-34.54%
$ 2.27 million $ 334,531