Menlo One Historical Data

ONE Page 23
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 0.103
+2.51%
$ 43.56 million $ 8.52 million
Apr 26, 2022 $ 0.1
-8.65%
$ 42.5 million $ 11.1 million
Apr 25, 2022 $ 0.11
-4.15%
$ 46.52 million $ 14.89 million
Apr 24, 2022 $ 0.114
-2.21%
$ 48.54 million $ 10.39 million
Apr 23, 2022 $ 0.117
-0.87%
$ 49.64 million $ 13.72 million
Apr 22, 2022 $ 0.118
-0.70%
$ 50.07 million $ 10.5 million
Apr 21, 2022 $ 0.119
-5.35%
$ 50.42 million $ 15.61 million
Apr 20, 2022 $ 0.126
-1.83%
$ 53.27 million $ 30.1 million
Apr 19, 2022 $ 0.128
+0.67%
$ 54.26 million $ 18.87 million
Apr 18, 2022 $ 0.127
+7.62%
$ 53.9 million $ 27.99 million
Apr 17, 2022 $ 0.118
-2.63%
$ 50.09 million $ 10.89 million
Apr 16, 2022 $ 0.121
-0.96%
$ 51.44 million $ 6.44 million
Apr 15, 2022 $ 0.123
+1.15%
$ 51.94 million $ 9.63 million
Apr 14, 2022 $ 0.121
-2.91%
$ 51.35 million $ 16.2 million
Apr 13, 2022 $ 0.125
+1.77%
$ 52.89 million $ 24.13 million
Apr 12, 2022 $ 0.123
+5.83%
$ 51.97 million $ 43.62 million
Apr 11, 2022 $ 0.116
-10.49%
$ 49.11 million $ 19.4 million
Apr 10, 2022 $ 0.129
-3.35%
$ 54.85 million $ 21.34 million
Apr 9, 2022 $ 0.134
+4.10%
$ 56.76 million $ 32.7 million
Apr 8, 2022 $ 0.129
-8.70%
$ 54.52 million $ 33.19 million
Apr 7, 2022 $ 0.141
+3.21%
$ 59.71 million $ 27.83 million
Apr 6, 2022 $ 0.136
-11.44%
$ 57.86 million $ 47.52 million
Apr 5, 2022 $ 0.154
-5.38%
$ 65.34 million $ 39.7 million
Apr 4, 2022 $ 0.163
-4.65%
$ 69.05 million $ 20.14 million
Apr 3, 2022 $ 0.171
+5.38%
$ 72.41 million $ 12.28 million
Apr 2, 2022 $ 0.162
-3.75%
$ 68.74 million $ 11.92 million
Apr 1, 2022 $ 0.168
+3.71%
$ 71.4 million $ 11.15 million
Mar 31, 2022 $ 0.162
-1.82%
$ 68.84 million $ 38.87 million
Mar 30, 2022 $ 0.165
+3.14%
$ 70.11 million $ 14.56 million
Mar 29, 2022 $ 0.16
+2.19%
$ 67.98 million $ 13.93 million
Mar 28, 2022 $ 0.157
-3.34%
$ 66.52 million $ 17.47 million
Mar 27, 2022 $ 0.162
+7.58%
$ 68.82 million $ 7.99 million
Mar 26, 2022 $ 0.151
+4.62%
$ 63.97 million $ 6.12 million
Mar 25, 2022 $ 0.144
-4.53%
$ 61.15 million $ 9.9 million
Mar 24, 2022 $ 0.151
+0.65%
$ 64.05 million $ 11.27 million
Mar 23, 2022 $ 0.15
+4.94%
$ 63.63 million $ 7.42 million
Mar 22, 2022 $ 0.143
+4.43%
$ 60.64 million $ 12.05 million
Mar 21, 2022 $ 0.137
+1.97%
$ 58.06 million $ 5.19 million
Mar 20, 2022 $ 0.134
-5.32%
$ 56.94 million $ 10.85 million
Mar 19, 2022 $ 0.142
+7.02%
$ 60.14 million $ 7.97 million
Mar 18, 2022 $ 0.133
+1.09%
$ 56.19 million $ 5.25 million
Mar 17, 2022 $ 0.131
-1.01%
$ 55.59 million $ 6.36 million
Mar 16, 2022 $ 0.132
+6.65%
$ 56.15 million $ 10.6 million
Mar 15, 2022 $ 0.124
-1.16%
$ 52.65 million $ 7.53 million
Mar 14, 2022 $ 0.126
+3.26%
$ 53.27 million $ 7.13 million
Mar 13, 2022 $ 0.122
-2.23%
$ 51.59 million $ 9.43 million
Mar 12, 2022 $ 0.124
+0.00%
$ 52.77 million $ 3.07 million
Mar 11, 2022 $ 0.124
-1.30%
$ 52.77 million $ 5.95 million
Mar 10, 2022 $ 0.126
-7.04%
$ 53.47 million $ 6.59 million
Mar 9, 2022 $ 0.136
+5.14%
$ 57.52 million $ 7.22 million