Menlo One Historical Data

ONE Page 26
Download
Date Close Price change Market cap Trading volume
Nov 28, 2021 $ 0.268
+3.28%
$ 267.7 million $ 18.96 million
Nov 27, 2021 $ 0.259
-0.85%
$ 259.2 million $ 11.46 million
Nov 26, 2021 $ 0.261
-14.98%
$ 261.42 million $ 27.18 million
Nov 25, 2021 $ 0.307
-0.72%
$ 307.49 million $ 31.67 million
Nov 24, 2021 $ 0.31
-6.03%
$ 309.71 million $ 44.99 million
Nov 23, 2021 $ 0.33
+14.93%
$ 329.58 million $ 56.89 million
Nov 22, 2021 $ 0.287
-7.16%
$ 286.77 million $ 52.19 million
Nov 21, 2021 $ 0.309
+5.87%
$ 308.89 million $ 43.1 million
Nov 20, 2021 $ 0.292
+15.91%
$ 291.77 million $ 39.46 million
Nov 19, 2021 $ 0.252
+6.26%
$ 251.72 million $ 27.19 million
Nov 18, 2021 $ 0.237
-9.27%
$ 236.88 million $ 38.68 million
Nov 17, 2021 $ 0.261
+2.66%
$ 261.08 million $ 32.48 million
Nov 16, 2021 $ 0.254
-12.55%
$ 254.32 million $ 16.82 million
Nov 15, 2021 $ 0.291
+5.69%
$ 290.8 million $ 16.45 million
Nov 14, 2021 $ 0.275
-1.81%
$ 275.14 million $ 10.7 million
Nov 13, 2021 $ 0.28
+1.82%
$ 280.2 million $ 8.27 million
Nov 12, 2021 $ 0.275
-1.75%
$ 275.19 million $ 15.14 million
Nov 11, 2021 $ 0.28
+1.42%
$ 280.08 million $ 9.96 million
Nov 10, 2021 $ 0.278
-7.95%
$ 278.24 million $ 14.27 million
Nov 9, 2021 $ 0.302
-6.54%
$ 302.26 million $ 8.73 million
Nov 8, 2021 $ 0.323
+7.72%
$ 323.4 million $ 18.79 million
Nov 7, 2021 $ 0.3
+3.94%
$ 300.24 million $ 13.92 million
Nov 6, 2021 $ 0.289
+1.45%
$ 288.87 million $ 16.02 million
Nov 5, 2021 $ 0.285
+1.36%
$ 284.73 million $ 10.73 million
Nov 4, 2021 $ 0.281
-6.06%
$ 280.92 million $ 5.1 million
Nov 3, 2021 $ 0.299
+3.82%
$ 299.03 million $ 6.74 million
Nov 2, 2021 $ 0.288
-1.03%
$ 287.91 million $ 5.99 million
Nov 1, 2021 $ 0.291
-4.19%
$ 290.91 million $ 7.15 million
Oct 31, 2021 $ 0.304
-0.94%
$ 303.63 million $ 10.87 million
Oct 30, 2021 $ 0.306
-5.76%
$ 306.5 million $ 9.64 million
Oct 29, 2021 $ 0.325
-4.24%
$ 325.22 million $ 9.92 million
Oct 28, 2021 $ 0.34
+9.27%
$ 339.63 million $ 16.74 million
Oct 27, 2021 $ 0.311
-10.15%
$ 310.83 million $ 15.7 million
Oct 26, 2021 $ 0.346
-0.17%
$ 345.93 million $ 33.03 million
Oct 25, 2021 $ 0.347
+19.19%
$ 346.51 million $ 15.18 million
Oct 24, 2021 $ 0.291
+7.78%
$ 290.72 million $ 14.41 million
Oct 23, 2021 $ 0.27
+0.73%
$ 269.73 million $ 7.19 million
Oct 22, 2021 $ 0.268
+11.86%
$ 267.78 million $ 6.89 million
Oct 21, 2021 $ 0.239
-5.54%
$ 239.39 million $ 5.97 million
Oct 20, 2021 $ 0.253
+8.51%
$ 253.43 million $ 6.04 million
Oct 19, 2021 $ 0.234
+4.76%
$ 233.55 million $ 6.24 million
Oct 18, 2021 $ 0.223
-2.66%
$ 222.95 million $ 4.41 million
Oct 17, 2021 $ 0.229
+5.43%
$ 229.06 million $ 6.02 million
Oct 16, 2021 $ 0.217
-0.03%
$ 217.27 million $ 4.5 million
Oct 15, 2021 $ 0.217
-1.98%
$ 217.34 million $ 5.42 million
Oct 14, 2021 $ 0.222
-0.57%
$ 221.73 million $ 5.51 million
Oct 13, 2021 $ 0.223
-5.14%
$ 223 million $ 7.12 million
Oct 12, 2021 $ 0.235
+0.60%
$ 235.07 million $ 6.44 million
Oct 11, 2021 $ 0.234
-7.60%
$ 233.67 million $ 7.66 million
Oct 10, 2021 $ 0.253
+15.40%
$ 252.89 million $ 10.81 million