OneFinity Historical Data

ONE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.074
+1.65%
$ 1.97 million $ 29,948
Feb 18, 2025 $ 0.073
+3.25%
$ 1.95 million $ 29,581
Feb 17, 2025 $ 0.0706
-5.74%
$ 1.88 million $ 30,421
Feb 16, 2025 $ 0.0731
-3.69%
$ 1.95 million $ 29,948
Feb 15, 2025 $ 0.0758
-6.07%
$ 2.02 million $ 28,780
Feb 14, 2025 $ 0.0811
+1.76%
$ 2.16 million $ 30,625
Feb 13, 2025 $ 0.0787
-4.61%
$ 2.09 million $ 28,739
Feb 12, 2025 $ 0.0824
+5.24%
$ 2.19 million $ 25,945
Feb 11, 2025 $ 0.0784
-5.31%
$ 2.08 million $ 34,669
Feb 10, 2025 $ 0.0829
+1.84%
$ 2.2 million $ 25,707
Feb 9, 2025 $ 0.0815
+10.14%
$ 2.16 million $ 33,563
Feb 8, 2025 $ 0.0767
-5.31%
$ 2.03 million $ 47,311
Feb 7, 2025 $ 0.0809
+1.38%
$ 2.15 million $ 52,188
Feb 6, 2025 $ 0.0796
-5.69%
$ 2.11 million $ 52,206
Feb 5, 2025 $ 0.0841
+9.65%
$ 2.23 million $ 58,180
Feb 4, 2025 $ 0.0764
-6.14%
$ 2.02 million $ 38,065
Feb 3, 2025 $ 0.0815
+7.38%
$ 2.16 million $ 30,504
Feb 2, 2025 $ 0.0759
-16.78%
$ 2.01 million $ 44,390
Feb 1, 2025 $ 0.0913
-5.49%
$ 2.41 million $ 62,334
Jan 31, 2025 $ 0.0967
-9.46%
$ 2.54 million $ 50,252
Jan 30, 2025 $ 0.107
+4.50%
$ 2.8 million $ 47,360
Jan 29, 2025 $ 0.102
+0.20%
$ 2.69 million $ 57,379
Jan 28, 2025 $ 0.102
-6.24%
$ 2.68 million $ 51,581
Jan 27, 2025 $ 0.109
-3.71%
$ 2.86 million $ 49,233
Jan 26, 2025 $ 0.113
-1.56%
$ 2.97 million $ 40,139
Jan 25, 2025 $ 0.116
-1.53%
$ 3.03 million $ 53,814
Jan 24, 2025 $ 0.117
+5.58%
$ 3.06 million $ 37,996
Jan 23, 2025 $ 0.112
-5.17%
$ -- $ 27,139
Jan 22, 2025 $ 0.118
-7.46%
$ 3.07 million $ 46,869
Jan 21, 2025 $ 0.127
+8.98%
$ 3.31 million $ 43,911
Jan 20, 2025 $ 0.117
+2.18%
$ 3.05 million $ 49,476
Jan 19, 2025 $ 0.115
-12.65%
$ 2.99 million $ 52,066
Jan 18, 2025 $ 0.132
-10.44%
$ 3.43 million $ 58,309
Jan 17, 2025 $ 0.147
+5.32%
$ 3.8 million $ 91,912
Jan 16, 2025 $ 0.138
+6.41%
$ 3.57 million $ 80,961
Jan 15, 2025 $ 0.13
+6.10%
$ 3.38 million $ 87,100
Jan 14, 2025 $ 0.123
-1.20%
$ 3.19 million $ 38,937
Jan 13, 2025 $ 0.104
-11.42%
$ -- $ 85,146
Jan 12, 2025 $ 0.117
-3.37%
$ 3.04 million $ 92,318
Jan 11, 2025 $ 0.121
+3.41%
$ 3.14 million $ 76,661
Jan 10, 2025 $ 0.117
-3.77%
$ 3.03 million $ 104,301
Jan 9, 2025 $ 0.123
+3.96%
$ 3.19 million $ 97,919
Jan 8, 2025 $ 0.118
-3.43%
$ 3.05 million $ 50,195
Jan 7, 2025 $ 0.122
-12.19%
$ 3.16 million $ 49,029
Jan 6, 2025 $ 0.14
-5.62%
$ 3.6 million $ 79,134
Jan 5, 2025 $ 0.148
-2.44%
$ 3.81 million $ 103,806
Jan 4, 2025 $ 0.151
+2.02%
$ 3.9 million $ 110,491
Jan 3, 2025 $ 0.148
+3.06%
$ 3.82 million $ 87,176
Jan 2, 2025 $ 0.144
+1.26%
$ 3.7 million $ 96,435
Jan 1, 2025 $ 0.143
+0.07%
$ 3.67 million $ 101,293