ONE Token Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 0.0712
-0.61%
$ -- $ 2
Jan 21, 2025 $ 0.071
+2.12%
$ 70,990 $ 1
Jan 20, 2025 $ 0.0704
-2.89%
$ 70,401 $ 9
Jan 18, 2025 $ 0.0738
-2.92%
$ -- $ 111
Jan 14, 2025 $ 0.072
+2.77%
$ -- $ 86
Jan 13, 2025 $ 0.071
-1.61%
$ 70,971 $ 83
Jan 11, 2025 $ 0.0723
-0.07%
$ -- $ 14
Jan 10, 2025 $ 0.0741
-1.66%
$ 74,110 $ 32
Jan 6, 2025 $ 0.0733
+3.73%
$ 73,327 $ 3
Jan 5, 2025 $ 0.0709
-2.41%
$ 70,921 $ 45
Jan 4, 2025 $ 0.0745
-0.93%
$ 74,490 $ 212
Jan 3, 2025 $ 0.0751
+1.32%
$ 75,071 $ 229
Jan 2, 2025 $ 0.0748
+3.83%
$ 74,763 $ 1,908
Dec 31, 2024 $ 0.074
-0.42%
$ 74,016 $ 80
Dec 29, 2024 $ 0.0772
+0.07%
$ -- $ 152
Dec 28, 2024 $ 0.0759
+2.24%
$ 75,908 $ 530
Dec 27, 2024 $ 0.0742
-0.28%
$ 74,239 $ 3,290
Dec 25, 2024 $ 0.086
+1.33%
$ 85,968 $ 1
Dec 24, 2024 $ 0.0857
-0.14%
$ 85,671 $ 32
Dec 23, 2024 $ 0.0861
+7.85%
$ 86,051 $ 85
Dec 22, 2024 $ 0.0856
+2.69%
$ 85,633 $ 218
Dec 21, 2024 $ 0.0834
-1.37%
$ 83,351 $ 21
Dec 20, 2024 $ 0.0833
-1.23%
$ 83,281 $ 347
Dec 19, 2024 $ 0.0844
-2.72%
$ 84,368 $ 0
Dec 18, 2024 $ 0.0868
-4.10%
$ 86,819 $ 43
Dec 17, 2024 $ 0.0907
-5.73%
$ 90,736 $ 1,146
Dec 16, 2024 $ 0.0968
+8.66%
$ 96,766 $ 1,284
Dec 15, 2024 $ 0.0895
-0.36%
$ -- $ 0.01
Dec 14, 2024 $ 0.0896
-2.84%
$ 89,636 $ 0.01
Dec 13, 2024 $ 0.0919
+3.22%
$ 91,930 $ 185
Dec 12, 2024 $ 0.0889
-0.75%
$ 88,928 $ 2
Dec 11, 2024 $ 0.0894
+7.49%
$ 89,392 $ 282
Dec 10, 2024 $ 0.083
-4.98%
$ 82,978 $ 622
Dec 9, 2024 $ 0.088
-7.14%
$ 87,975 $ 1
Dec 8, 2024 $ 0.0936
-1.50%
$ 93,619 $ 4
Dec 7, 2024 $ 0.0951
+1.50%
$ 95,125 $ 426
Dec 6, 2024 $ 0.0925
-0.09%
$ 92,526 $ 50
Dec 4, 2024 $ 0.0917
+0.00%
$ -- $ 13
Dec 3, 2024 $ 0.0911
+13.53%
$ 91,055 $ 49
Dec 2, 2024 $ 0.0798
-1.17%
$ 79,225 $ 98
Dec 1, 2024 $ 0.081
-1.26%
$ 80,758 $ 210
Nov 30, 2024 $ 0.0824
-3.57%
$ 82,436 $ 525
Nov 29, 2024 $ 0.0871
-0.15%
$ -- $ 22
Nov 28, 2024 $ 0.0869
+0.75%
$ 86,916 $ 22
Nov 27, 2024 $ 0.0863
+6.21%
$ 86,305 $ 45
Nov 26, 2024 $ 0.0812
-4.73%
$ 81,236 $ 10
Nov 25, 2024 $ 0.0854
-1.60%
$ 85,358 $ 1,110
Nov 24, 2024 $ 0.0864
-24.86%
$ 85,731 $ 2,696
Nov 23, 2024 $ 0.115
+3.28%
$ 114,604 $ 592
Nov 22, 2024 $ 0.111
-12.50%
$ 109,982 $ 2,099
Download