OneFinity Historical Data

ONE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.345
-5.58%
$ 7.38 million $ 97,408
Jun 5, 2024 $ 0.365
+5.86%
$ 7.75 million $ 95,739
Jun 4, 2024 $ 0.344
-1.66%
$ 7.29 million $ 85,501
Jun 3, 2024 $ 0.35
-0.60%
$ 7.41 million $ 92,000
Jun 2, 2024 $ 0.353
+0.54%
$ 7.46 million $ 102,238
Jun 1, 2024 $ 0.351
+2.18%
$ 7.42 million $ 107,183
May 31, 2024 $ 0.344
-3.48%
$ 7.25 million $ 96,100
May 30, 2024 $ 0.356
-2.68%
$ 7.51 million $ 96,960
May 29, 2024 $ 0.367
-3.22%
$ 7.74 million $ 87,073
May 28, 2024 $ 0.379
-3.42%
$ 7.98 million $ 96,546
May 27, 2024 $ 0.392
+4.87%
$ 8.26 million $ 103,783
May 26, 2024 $ 0.374
-2.27%
$ 7.87 million $ 99,635
May 25, 2024 $ 0.383
+2.60%
$ 8.05 million $ 88,925
May 24, 2024 $ 0.374
+0.73%
$ 7.85 million $ 95,716
May 23, 2024 $ 0.371
-3.46%
$ 7.79 million $ 102,785
May 22, 2024 $ 0.385
+1.08%
$ 8.07 million $ 100,686
May 21, 2024 $ 0.38
-1.27%
$ 7.94 million $ 102,481
May 20, 2024 $ 0.385
+6.92%
$ 8.05 million $ 102,803
May 19, 2024 $ 0.36
-2.89%
$ 7.53 million $ 94,173
May 18, 2024 $ 0.37
-2.01%
$ 7.74 million $ 96,964
May 17, 2024 $ 0.378
+11.93%
$ 7.89 million $ 107,049
May 16, 2024 $ 0.337
+2.62%
$ 7.04 million $ 98,569
May 15, 2024 $ 0.329
+6.00%
$ 6.86 million $ 104,234
May 14, 2024 $ 0.31
-2.79%
$ 6.47 million $ 94,877
May 13, 2024 $ 0.32
-1.60%
$ 6.66 million $ 91,637
May 12, 2024 $ 0.324
-0.49%
$ 6.75 million $ 102,688
May 11, 2024 $ 0.326
-2.49%
$ 6.76 million $ 104,055
May 10, 2024 $ 0.334
-3.86%
$ 6.92 million $ 95,375
May 9, 2024 $ 0.348
+11.66%
$ 7.21 million $ 100,512
May 8, 2024 $ 0.313
-1.57%
$ 6.44 million $ 80,347
May 7, 2024 $ 0.317
-0.25%
$ 6.53 million $ 108,192
May 6, 2024 $ 0.318
-4.68%
$ 6.51 million $ 87,389
May 5, 2024 $ 0.333
-3.39%
$ 6.81 million $ 102,467
May 4, 2024 $ 0.344
-1.15%
$ 7.03 million $ 99,662
May 3, 2024 $ 0.348
+4.75%
$ 7.1 million $ 107,819
May 2, 2024 $ 0.333
+1.06%
$ 6.77 million $ 96,318
May 1, 2024 $ 0.327
+3.48%
$ 6.69 million $ 108,191
Apr 30, 2024 $ 0.317
-2.76%
$ 6.43 million $ 100,722
Apr 29, 2024 $ 0.326
-5.10%
$ 6.61 million $ 102,702
Apr 28, 2024 $ 0.343
+1.33%
$ 6.97 million $ 87,324
Apr 27, 2024 $ 0.339
-1.25%
$ 6.87 million $ 106,195
Apr 26, 2024 $ 0.343
-5.40%
$ 6.96 million $ 101,663
Apr 25, 2024 $ 0.363
+1.62%
$ 7.34 million $ 120,341
Apr 24, 2024 $ 0.357
-7.70%
$ 7.23 million $ 95,342
Apr 23, 2024 $ 0.387
-1.45%
$ 7.83 million $ 185,320
Apr 22, 2024 $ 0.393
+4.86%
$ 7.94 million $ 303,716
Apr 21, 2024 $ 0.373
+1.11%
$ 7.54 million $ 434,253
Apr 20, 2024 $ 0.371
+5.28%
$ 7.5 million $ 482,158
Apr 19, 2024 $ 0.353
+2.47%
$ 7.13 million $ 447,734
Apr 18, 2024 $ 0.344
+0.73%
$ 6.95 million $ 458,385