OneFinity Historical Data

ONE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $ 0.3
+1.01%
$ 7.44 million $ 50,788
Nov 9, 2024 $ 0.297
+1.67%
$ 7.36 million $ 28,224
Nov 8, 2024 $ 0.293
+4.43%
$ 7.23 million $ 45,086
Nov 7, 2024 $ 0.28
+3.24%
$ 6.92 million $ 51,712
Nov 6, 2024 $ 0.27
+12.68%
$ 6.67 million $ 51,150
Nov 5, 2024 $ 0.241
+8.49%
$ 5.96 million $ 49,781
Nov 4, 2024 $ 0.223
-3.68%
$ 5.49 million $ 49,170
Nov 3, 2024 $ 0.231
+0.87%
$ 5.69 million $ 51,944
Nov 2, 2024 $ 0.229
+2.32%
$ 5.64 million $ 50,535
Nov 1, 2024 $ 0.224
-2.70%
$ 5.51 million $ 54,200
Oct 31, 2024 $ 0.23
-6.84%
$ 5.67 million $ 48,190
Oct 30, 2024 $ 0.247
-5.83%
$ 6.09 million $ 51,119
Oct 29, 2024 $ 0.263
+2.50%
$ 6.46 million $ 51,172
Oct 28, 2024 $ 0.256
-1.20%
$ 6.29 million $ 44,139
Oct 27, 2024 $ 0.259
+1.73%
$ 6.35 million $ 57,303
Oct 26, 2024 $ 0.254
+2.21%
$ 6.24 million $ 50,803
Oct 25, 2024 $ 0.249
-11.62%
$ 6.11 million $ 50,441
Oct 24, 2024 $ 0.281
-3.43%
$ 6.9 million $ 46,531
Oct 23, 2024 $ 0.291
-1.92%
$ 7.14 million $ 53,595
Oct 22, 2024 $ 0.297
+0.03%
$ 7.28 million $ 52,788
Oct 21, 2024 $ 0.297
-3.13%
$ 7.28 million $ 52,043
Oct 20, 2024 $ 0.307
+2.54%
$ 7.51 million $ 41,019
Oct 19, 2024 $ 0.299
+0.40%
$ 7.33 million $ 50,626
Oct 18, 2024 $ 0.298
+2.47%
$ 7.29 million $ 58,325
Oct 17, 2024 $ 0.291
-5.21%
$ 7.11 million $ 50,780
Oct 16, 2024 $ 0.307
-0.23%
$ 7.5 million $ 44,468
Oct 15, 2024 $ 0.308
-5.44%
$ 7.51 million $ 58,396
Oct 14, 2024 $ 0.325
+2.85%
$ 7.94 million $ 49,075
Oct 13, 2024 $ 0.317
+0.51%
$ 7.73 million $ 39,522
Oct 12, 2024 $ 0.315
+4.86%
$ 7.67 million $ 63,302
Oct 11, 2024 $ 0.3
+4.02%
$ 7.31 million $ 137,116
Oct 10, 2024 $ 0.288
+4.68%
$ 7.03 million $ 197,571
Oct 9, 2024 $ 0.275
-6.68%
$ 6.71 million $ 280,091
Oct 8, 2024 $ 0.295
-0.87%
$ 7.18 million $ 228,709
Oct 7, 2024 $ 0.297
-2.01%
$ 7.23 million $ 295,970
Oct 6, 2024 $ 0.304
+2.77%
$ 7.39 million $ 247,206
Oct 5, 2024 $ 0.296
-1.63%
$ 7.18 million $ 260,078
Oct 4, 2024 $ 0.3
+5.48%
$ 7.29 million $ 238,166
Oct 3, 2024 $ 0.284
-0.59%
$ 6.9 million $ 273,406
Oct 2, 2024 $ 0.286
-4.53%
$ 6.94 million $ 228,129
Oct 1, 2024 $ 0.3
-9.56%
$ 7.27 million $ 278,116
Sep 30, 2024 $ 0.332
-2.90%
$ 8.04 million $ 237,588
Sep 29, 2024 $ 0.341
+3.02%
$ 8.24 million $ 229,980
Sep 28, 2024 $ 0.331
-6.75%
$ 8 million $ 243,498
Sep 27, 2024 $ 0.355
+5.97%
$ 8.57 million $ 294,172
Sep 26, 2024 $ 0.336
+2.13%
$ 8.09 million $ 389,068
Sep 25, 2024 $ 0.329
-0.18%
$ 7.91 million $ 789,895
Sep 24, 2024 $ 0.331
+3.12%
$ 7.94 million $ 962,637
Sep 23, 2024 $ 0.321
-9.33%
$ 7.7 million $ 932,142
Sep 22, 2024 $ 0.354
-6.45%
$ 8.48 million $ 440,028