Menlo One Historical Data

ONE Page 22
Download
Date Close Price change Market cap Trading volume
Jun 16, 2022 $ 0.0255
-13.29%
$ 10.82 million $ 12.31 million
Jun 15, 2022 $ 0.0294
+6.10%
$ 12.48 million $ 16.91 million
Jun 14, 2022 $ 0.0277
-0.24%
$ 11.76 million $ 14.24 million
Jun 13, 2022 $ 0.0278
-6.13%
$ 11.79 million $ 26.23 million
Jun 12, 2022 $ 0.0296
-10.64%
$ 12.56 million $ 17.98 million
Jun 11, 2022 $ 0.0332
-9.42%
$ 14.05 million $ 8.82 million
Jun 10, 2022 $ 0.0366
-8.77%
$ 15.51 million $ 8.31 million
Jun 9, 2022 $ 0.0401
+0.69%
$ 17.01 million $ 9.44 million
Jun 8, 2022 $ 0.0398
-0.76%
$ 16.89 million $ 9.52 million
Jun 7, 2022 $ 0.0401
-5.28%
$ 17.02 million $ 1.2 million
Jun 6, 2022 $ 0.0424
+2.25%
$ 17.97 million $ 13.4 million
Jun 5, 2022 $ 0.0415
-2.34%
$ 17.57 million $ 5.39 million
Jun 4, 2022 $ 0.0424
+2.00%
$ 17.99 million $ 8.48 million
Jun 3, 2022 $ 0.0416
-3.94%
$ 17.64 million $ 8.94 million
Jun 2, 2022 $ 0.0433
+2.64%
$ 18.36 million $ 14.29 million
Jun 1, 2022 $ 0.0422
-9.08%
$ 17.89 million $ 15.53 million
May 31, 2022 $ 0.0464
-2.00%
$ 19.68 million $ 11.2 million
May 30, 2022 $ 0.0474
+8.40%
$ 20.09 million $ 15.71 million
May 29, 2022 $ 0.0437
+2.28%
$ 18.53 million $ 12.99 million
May 28, 2022 $ 0.0427
+3.59%
$ 18.12 million $ 10.8 million
May 27, 2022 $ 0.0413
-6.07%
$ 17.49 million $ 18.47 million
May 26, 2022 $ 0.0439
-6.37%
$ 18.62 million $ 29.12 million
May 25, 2022 $ 0.0469
-0.98%
$ 19.88 million $ 13.47 million
May 24, 2022 $ 0.0474
+0.85%
$ 20.08 million $ 12.05 million
May 23, 2022 $ 0.047
-6.12%
$ 19.91 million $ 10.81 million
May 22, 2022 $ 0.05
+5.25%
$ 21.21 million $ 5.98 million
May 21, 2022 $ 0.0475
+3.18%
$ 20.15 million $ 6.66 million
May 20, 2022 $ 0.0461
-1.45%
$ 19.53 million $ 8.45 million
May 19, 2022 $ 0.0468
+8.31%
$ 19.82 million $ 5.86 million
May 18, 2022 $ 0.0432
-12.98%
$ 18.29 million $ 8.77 million
May 17, 2022 $ 0.0496
+3.94%
$ 21.02 million $ 8.16 million
May 16, 2022 $ 0.0477
-12.33%
$ 20.22 million $ 20.06 million
May 15, 2022 $ 0.0544
+6.47%
$ 23.06 million $ 16.38 million
May 14, 2022 $ 0.0511
+6.24%
$ 21.66 million $ 18.25 million
May 13, 2022 $ 0.0481
+19.02%
$ 20.39 million $ 18.14 million
May 12, 2022 $ 0.0404
-1.11%
$ 17.13 million $ 15.07 million
May 11, 2022 $ 0.0408
-35.81%
$ 17.31 million $ 46.46 million
May 10, 2022 $ 0.0637
+4.63%
$ 27.01 million $ 19.01 million
May 9, 2022 $ 0.0608
-16.19%
$ 25.79 million $ 40.2 million
May 8, 2022 $ 0.0726
-1.47%
$ 30.77 million $ 23.35 million
May 7, 2022 $ 0.0737
-6.10%
$ 31.23 million $ 11.06 million
May 6, 2022 $ 0.0785
-4.66%
$ 33.26 million $ 19.13 million
May 5, 2022 $ 0.0823
-8.21%
$ 34.89 million $ 20.12 million
May 4, 2022 $ 0.0897
+12.62%
$ 38.01 million $ 14.33 million
May 3, 2022 $ 0.0796
-2.09%
$ 33.75 million $ 9.72 million
May 2, 2022 $ 0.0813
-4.05%
$ 34.47 million $ 16.69 million
May 1, 2022 $ 0.0848
+11.29%
$ 35.93 million $ 28.52 million
Apr 30, 2022 $ 0.0762
-15.41%
$ 32.29 million $ 33.02 million
Apr 29, 2022 $ 0.09
-9.88%
$ 38.17 million $ 13.26 million
Apr 28, 2022 $ 0.0999
-2.78%
$ 42.35 million $ 15.1 million