Menlo One Historical Data

ONE Page 24
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $ 0.129
+1.30%
$ 54.7 million $ 6.93 million
Mar 7, 2022 $ 0.127
-1.17%
$ 54 million $ 10.59 million
Mar 6, 2022 $ 0.129
-7.96%
$ 54.64 million $ 8.76 million
Mar 5, 2022 $ 0.14
-0.12%
$ 59.37 million $ 6.98 million
Mar 4, 2022 $ 0.14
-9.09%
$ 59.43 million $ 9.76 million
Mar 3, 2022 $ 0.154
-5.99%
$ 65.37 million $ 10.98 million
Mar 2, 2022 $ 0.164
+3.96%
$ 69.54 million $ 14.44 million
Mar 1, 2022 $ 0.158
+1.00%
$ 66.89 million $ 9.45 million
Feb 28, 2022 $ 0.156
+9.76%
$ 66.23 million $ 8 million
Feb 27, 2022 $ 0.142
-6.88%
$ 60.34 million $ 13.41 million
Feb 26, 2022 $ 0.153
+2.73%
$ 64.79 million $ 14.88 million
Feb 25, 2022 $ 0.149
+17.75%
$ 63.07 million $ 23.61 million
Feb 24, 2022 $ 0.126
-4.54%
$ 53.56 million $ 16.51 million
Feb 23, 2022 $ 0.132
-4.82%
$ 56.11 million $ 6.81 million
Feb 22, 2022 $ 0.139
+2.21%
$ 58.95 million $ 10.66 million
Feb 21, 2022 $ 0.136
-11.18%
$ 57.68 million $ 10.06 million
Feb 20, 2022 $ 0.153
-8.24%
$ 64.94 million $ 19.33 million
Feb 19, 2022 $ 0.167
-0.38%
$ 70.77 million $ 5.83 million
Feb 18, 2022 $ 0.168
-3.33%
$ 71.04 million $ 9.41 million
Feb 17, 2022 $ 0.173
-8.14%
$ 73.49 million $ 9.46 million
Feb 16, 2022 $ 0.189
-3.55%
$ 80 million $ 9.19 million
Feb 15, 2022 $ 0.196
+5.99%
$ 82.95 million $ 11.8 million
Feb 14, 2022 $ 0.185
+0.38%
$ 78.26 million $ 7.99 million
Feb 13, 2022 $ 0.184
-3.40%
$ 77.98 million $ 7.08 million
Feb 12, 2022 $ 0.19
+0.12%
$ 80.71 million $ 8.1 million
Feb 11, 2022 $ 0.19
-10.09%
$ 80.62 million $ 12.29 million
Feb 10, 2022 $ 0.211
-5.63%
$ 89.65 million $ 13.82 million
Feb 9, 2022 $ 0.224
+5.77%
$ 95 million $ 15.2 million
Feb 8, 2022 $ 0.212
-4.71%
$ 89.82 million $ 14.64 million
Feb 7, 2022 $ 0.222
+5.01%
$ 94.26 million $ 16.19 million
Feb 6, 2022 $ 0.212
+6.95%
$ 89.76 million $ 16.51 million
Feb 5, 2022 $ 0.198
+1.12%
$ 83.96 million $ 11.03 million
Feb 4, 2022 $ 0.196
+8.02%
$ 83.03 million $ 8.75 million
Feb 3, 2022 $ 0.181
+2.27%
$ 76.86 million $ 9.76 million
Feb 2, 2022 $ 0.177
-6.48%
$ 75.16 million $ 14.28 million
Feb 1, 2022 $ 0.19
+0.63%
$ 80.36 million $ 16.79 million
Jan 31, 2022 $ 0.188
+2.88%
$ 79.86 million $ 11.54 million
Jan 30, 2022 $ 0.183
-4.01%
$ 77.62 million $ 15.78 million
Jan 29, 2022 $ 0.191
+3.58%
$ 80.87 million $ 13.44 million
Jan 28, 2022 $ 0.184
+0.97%
$ 78.08 million $ 20.6 million
Jan 27, 2022 $ 0.182
-3.10%
$ 182.48 million $ 19.21 million
Jan 26, 2022 $ 0.188
-1.39%
$ 188.33 million $ 28.04 million
Jan 25, 2022 $ 0.191
-0.50%
$ 191 million $ 18.63 million
Jan 24, 2022 $ 0.192
-8.13%
$ 191.98 million $ 23.13 million
Jan 23, 2022 $ 0.209
+8.05%
$ 208.98 million $ 20.54 million
Jan 22, 2022 $ 0.193
-11.51%
$ 193.41 million $ 16.37 million
Jan 21, 2022 $ 0.219
-17.17%
$ 218.55 million $ 46.68 million
Jan 20, 2022 $ 0.264
-7.49%
$ 263.84 million $ 35.87 million
Jan 19, 2022 $ 0.285
-11.15%
$ 285.2 million $ 32.49 million
Jan 18, 2022 $ 0.321
-0.12%
$ 320.98 million $ 31.98 million