Menlo One Historical Data

ONE Page 25
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $ 0.321
-9.14%
$ 321.36 million $ 51.74 million
Jan 16, 2022 $ 0.354
+3.77%
$ 353.68 million $ 41.1 million
Jan 15, 2022 $ 0.341
-5.23%
$ 340.84 million $ 20.38 million
Jan 14, 2022 $ 0.36
+2.99%
$ 359.65 million $ 61.03 million
Jan 13, 2022 $ 0.349
+1.02%
$ 349.21 million $ 34.1 million
Jan 12, 2022 $ 0.346
+13.71%
$ 345.66 million $ 41.95 million
Jan 11, 2022 $ 0.304
+9.50%
$ 303.94 million $ 24.71 million
Jan 10, 2022 $ 0.278
-5.64%
$ 277.57 million $ 34.27 million
Jan 9, 2022 $ 0.294
-5.78%
$ 294.18 million $ 39.28 million
Jan 8, 2022 $ 0.312
+2.02%
$ 312.22 million $ 58.34 million
Jan 7, 2022 $ 0.306
-1.27%
$ 306.01 million $ 42.38 million
Jan 6, 2022 $ 0.31
+9.45%
$ 309.94 million $ 35.03 million
Jan 5, 2022 $ 0.283
-6.63%
$ 283.17 million $ 23.93 million
Jan 4, 2022 $ 0.303
-4.22%
$ 303.29 million $ 32.87 million
Jan 3, 2022 $ 0.317
+7.93%
$ 316.64 million $ 81.3 million
Jan 2, 2022 $ 0.293
+8.80%
$ 293.39 million $ 28.36 million
Jan 1, 2022 $ 0.27
+14.08%
$ 269.67 million $ 15.63 million
Dec 31, 2021 $ 0.236
+2.62%
$ 236.39 million $ 14.41 million
Dec 30, 2021 $ 0.23
+1.65%
$ 230.35 million $ 16.5 million
Dec 29, 2021 $ 0.227
-4.75%
$ 226.62 million $ 15.98 million
Dec 28, 2021 $ 0.238
-9.87%
$ 237.91 million $ 19.65 million
Dec 27, 2021 $ 0.264
-0.66%
$ 263.97 million $ 24.8 million
Dec 26, 2021 $ 0.266
+5.37%
$ 265.72 million $ 29.89 million
Dec 25, 2021 $ 0.252
+3.07%
$ 252.18 million $ 10.55 million
Dec 24, 2021 $ 0.245
-4.61%
$ 244.67 million $ 17.14 million
Dec 23, 2021 $ 0.256
+4.22%
$ 256.5 million $ 13.62 million
Dec 22, 2021 $ 0.246
+2.47%
$ 246.11 million $ 33.68 million
Dec 21, 2021 $ 0.24
+1.72%
$ 240.19 million $ 20.97 million
Dec 20, 2021 $ 0.236
-3.95%
$ 236.12 million $ 31.53 million
Dec 19, 2021 $ 0.246
+17.97%
$ 245.83 million $ 33.1 million
Dec 18, 2021 $ 0.208
+3.15%
$ 208.39 million $ 18.09 million
Dec 17, 2021 $ 0.202
+3.00%
$ 202.03 million $ 20.37 million
Dec 16, 2021 $ 0.195
+2.82%
$ 194.97 million $ 18.86 million
Dec 15, 2021 $ 0.19
+8.70%
$ 189.62 million $ 20.05 million
Dec 14, 2021 $ 0.174
+2.57%
$ 174.45 million $ 14.55 million
Dec 13, 2021 $ 0.17
-10.59%
$ 170.09 million $ 18.42 million
Dec 12, 2021 $ 0.19
+7.58%
$ 190.23 million $ 14.07 million
Dec 11, 2021 $ 0.177
+6.14%
$ 176.83 million $ 9.53 million
Dec 10, 2021 $ 0.167
-5.87%
$ 166.6 million $ 13.87 million
Dec 9, 2021 $ 0.177
-10.13%
$ 177 million $ 6.57 million
Dec 8, 2021 $ 0.197
-0.74%
$ 196.94 million $ 14.34 million
Dec 7, 2021 $ 0.198
+6.16%
$ 198.41 million $ 15.35 million
Dec 6, 2021 $ 0.187
+2.80%
$ 186.89 million $ 11.24 million
Dec 5, 2021 $ 0.182
-9.37%
$ 181.81 million $ 7.86 million
Dec 4, 2021 $ 0.201
-13.23%
$ 200.6 million $ 19.59 million
Dec 3, 2021 $ 0.231
-9.09%
$ 231.19 million $ 13.08 million
Dec 2, 2021 $ 0.254
+4.50%
$ 254.32 million $ 18.8 million
Dec 1, 2021 $ 0.243
-3.46%
$ 243.38 million $ 11.15 million
Nov 30, 2021 $ 0.252
-6.15%
$ 252.11 million $ 8.34 million
Nov 29, 2021 $ 0.269
+0.35%
$ 268.64 million $ 21.24 million