OneFinity Historical Data

ONE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.143
-2.06%
$ 3.66 million $ 81,723
Dec 30, 2024 $ 0.145
+3.34%
$ 3.74 million $ 68,934
Dec 29, 2024 $ 0.141
-5.69%
$ 3.62 million $ 79,739
Dec 28, 2024 $ 0.149
+4.64%
$ 3.82 million $ 99,521
Dec 27, 2024 $ 0.142
-0.49%
$ 3.64 million $ 80,200
Dec 26, 2024 $ 0.141
-7.59%
$ 3.62 million $ 89,162
Dec 25, 2024 $ 0.153
-2.30%
$ 3.92 million $ 67,199
Dec 24, 2024 $ 0.157
+5.58%
$ 4.02 million $ 116,275
Dec 23, 2024 $ 0.149
+15.18%
$ 3.81 million $ 81,203
Dec 22, 2024 $ 0.129
-15.07%
$ 3.3 million $ 71,555
Dec 21, 2024 $ 0.152
-8.49%
$ 3.89 million $ 95,064
Dec 20, 2024 $ 0.166
-4.09%
$ 4.26 million $ 77,927
Dec 19, 2024 $ 0.174
-3.71%
$ 4.45 million $ 50,219
Dec 18, 2024 $ 0.181
-13.34%
$ 4.64 million $ 62,437
Dec 17, 2024 $ 0.209
-10.28%
$ 5.33 million $ 73,759
Dec 16, 2024 $ 0.233
-3.00%
$ 5.95 million $ 88,118
Dec 15, 2024 $ 0.24
+11.78%
$ 6.13 million $ 27,997
Dec 14, 2024 $ 0.215
+5.14%
$ 5.49 million $ 66,722
Dec 13, 2024 $ 0.223
-4.30%
$ 5.68 million $ 76,992
Dec 12, 2024 $ 0.247
+8.76%
$ 6.3 million $ 51,885
Dec 11, 2024 $ 0.227
+6.47%
$ 5.79 million $ 62,617
Dec 10, 2024 $ 0.213
-24.11%
$ 5.43 million $ 73,231
Dec 9, 2024 $ 0.281
-15.91%
$ 7.16 million $ 59,221
Dec 8, 2024 $ 0.334
+3.24%
$ 8.51 million $ 30,929
Dec 6, 2024 $ 0.338
+7.30%
$ -- $ 106,335
Dec 5, 2024 $ 0.315
-7.90%
$ 8 million $ 88,207
Dec 4, 2024 $ 0.342
+1.58%
$ 8.68 million $ 25,494
Dec 3, 2024 $ 0.337
+14.61%
$ 8.53 million $ 16,513
Dec 2, 2024 $ 0.294
-10.20%
$ 7.45 million $ 48,995
Dec 1, 2024 $ 0.29
-10.50%
$ 7.33 million $ 36,601
Nov 30, 2024 $ 0.324
-0.92%
$ 8.18 million $ 38,855
Nov 29, 2024 $ 0.327
+4.48%
$ 8.25 million $ 38,699
Nov 28, 2024 $ 0.313
-1.08%
$ 7.89 million $ 50,700
Nov 27, 2024 $ 0.316
+5.40%
$ 7.98 million $ 53,245
Nov 26, 2024 $ 0.299
+0.37%
$ 7.51 million $ 52,331
Nov 25, 2024 $ 0.324
-0.37%
$ -- $ 48,934
Nov 24, 2024 $ 0.332
+5.40%
$ 8.32 million $ 56,214
Nov 23, 2024 $ 0.315
+8.59%
$ 7.88 million $ 34,850
Nov 22, 2024 $ 0.29
+3.17%
$ 7.26 million $ 37,257
Nov 21, 2024 $ 0.28
+2.34%
$ 7.02 million $ 44,258
Nov 20, 2024 $ 0.274
-6.97%
$ 6.85 million $ 48,892
Nov 19, 2024 $ 0.294
+0.79%
$ 7.36 million $ 50,752
Nov 18, 2024 $ 0.292
+11.04%
$ 7.29 million $ 48,671
Nov 17, 2024 $ 0.263
-9.20%
$ 6.56 million $ 47,003
Nov 16, 2024 $ 0.289
+4.71%
$ 7.2 million $ 53,915
Nov 15, 2024 $ 0.276
-6.22%
$ 6.87 million $ 51,299
Nov 14, 2024 $ 0.293
+6.12%
$ 7.29 million $ 49,885
Nov 13, 2024 $ 0.276
-7.57%
$ 6.85 million $ 50,062
Nov 12, 2024 $ 0.299
-4.17%
$ 7.42 million $ 44,286
Nov 11, 2024 $ 0.312
+3.79%
$ 7.73 million $ 50,167