OneFinity Historical Data

ONE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.378
+12.14%
$ 9.04 million $ 341,562
Sep 20, 2024 $ 0.336
+0.33%
$ 8.04 million $ 359,583
Sep 19, 2024 $ 0.335
+11.93%
$ 7.99 million $ 20,364
Sep 18, 2024 $ 0.299
+4.21%
$ 7.12 million $ 23,246
Sep 17, 2024 $ 0.287
+10.32%
$ 6.83 million $ 19,025
Sep 16, 2024 $ 0.26
-1.25%
$ 6.17 million $ 20,454
Sep 15, 2024 $ 0.263
+3.58%
$ 6.23 million $ 21,474
Sep 14, 2024 $ 0.254
+6.71%
$ 6.02 million $ 21,145
Sep 13, 2024 $ 0.238
+8.87%
$ 5.63 million $ 19,086
Sep 12, 2024 $ 0.219
+4.39%
$ 5.17 million $ 21,274
Sep 11, 2024 $ 0.211
-1.77%
$ 4.96 million $ 19,865
Sep 10, 2024 $ 0.215
+2.88%
$ 5.04 million $ 18,289
Sep 9, 2024 $ 0.209
+7.19%
$ 4.9 million $ 23,409
Sep 8, 2024 $ 0.195
+0.41%
$ 4.57 million $ 20,954
Sep 7, 2024 $ 0.194
+6.03%
$ 4.54 million $ 21,011
Sep 6, 2024 $ 0.182
-5.10%
$ 4.27 million $ 18,322
Sep 5, 2024 $ 0.192
-3.86%
$ 4.5 million $ 25,786
Sep 4, 2024 $ 0.2
+5.44%
$ 4.67 million $ 22,240
Sep 3, 2024 $ 0.193
-4.35%
$ 4.52 million $ 19,648
Sep 2, 2024 $ 0.202
+4.87%
$ 4.73 million $ 17,313
Sep 1, 2024 $ 0.193
-7.52%
$ 4.51 million $ 42,907
Aug 31, 2024 $ 0.209
-3.78%
$ 4.86 million $ 96,825
Aug 30, 2024 $ 0.217
+6.70%
$ 5.04 million $ 97,135
Aug 29, 2024 $ 0.203
+4.80%
$ 4.72 million $ 94,972
Aug 28, 2024 $ 0.194
-2.22%
$ 4.5 million $ 93,684
Aug 27, 2024 $ 0.198
-5.53%
$ 4.6 million $ 89,855
Aug 26, 2024 $ 0.21
+0.14%
$ 4.86 million $ 64,631
Aug 25, 2024 $ 0.209
+0.87%
$ 4.85 million $ 95,448
Aug 24, 2024 $ 0.207
+2.88%
$ 4.79 million $ 100,251
Aug 23, 2024 $ 0.193
+8.68%
$ 4.46 million $ 95,062
Aug 22, 2024 $ 0.178
-4.31%
$ 4.1 million $ 98,486
Aug 21, 2024 $ 0.186
+5.27%
$ 4.28 million $ 86,862
Aug 20, 2024 $ 0.176
-1.40%
$ 4.07 million $ 94,501
Aug 19, 2024 $ 0.178
+2.35%
$ 4.11 million $ 95,900
Aug 18, 2024 $ 0.174
+0.75%
$ 4.01 million $ 97,751
Aug 17, 2024 $ 0.173
-2.87%
$ 3.98 million $ 96,987
Aug 16, 2024 $ 0.178
-0.34%
$ 4.1 million $ 95,169
Aug 15, 2024 $ 0.179
-4.03%
$ 4.11 million $ 101,058
Aug 14, 2024 $ 0.186
-1.38%
$ 4.28 million $ 88,599
Aug 13, 2024 $ 0.189
-2.68%
$ 4.34 million $ 106,105
Aug 12, 2024 $ 0.194
+10.61%
$ 4.45 million $ 97,238
Aug 11, 2024 $ 0.175
-9.18%
$ 4.01 million $ 96,709
Aug 10, 2024 $ 0.193
+4.27%
$ 4.42 million $ 106,166
Aug 9, 2024 $ 0.185
-4.40%
$ 4.23 million $ 90,186
Aug 8, 2024 $ 0.193
+7.69%
$ 4.41 million $ 110,269
Aug 7, 2024 $ 0.179
-3.60%
$ 4.1 million $ 87,959
Aug 6, 2024 $ 0.186
+0.49%
$ 4.24 million $ 106,902
Jul 29, 2024 $ 0.254
+6.37%
$ -- $ 104,509
Jul 28, 2024 $ 0.239
-3.16%
$ 5.36 million $ 95,412
Jul 27, 2024 $ 0.246
-3.75%
$ 5.53 million $ 99,437