OneFinity Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0419
+2.20%
$ -- $ 211
Apr 9, 2025 $ 0.041
+2.76%
$ 1.12 million $ 202
Apr 8, 2025 $ 0.0399
+2.31%
$ 1.09 million $ 21
Apr 7, 2025 $ 0.039
+1.30%
$ 1.06 million $ 58
Apr 6, 2025 $ 0.0385
-13.87%
$ 1.05 million $ 101
Apr 5, 2025 $ 0.0447
-7.64%
$ 1.21 million $ 22
Apr 4, 2025 $ 0.0484
+1.26%
$ 1.31 million $ 49
Apr 3, 2025 $ 0.0478
-7.36%
$ 1.3 million $ 51
Apr 2, 2025 $ 0.051
-6.76%
$ 1.39 million $ 94
Apr 1, 2025 $ 0.0547
+0.37%
$ 1.49 million $ 45
Mar 31, 2025 $ 0.0545
+0.55%
$ 1.48 million $ 9
Mar 30, 2025 $ 0.0542
-5.08%
$ 1.47 million $ 95
Mar 29, 2025 $ 0.0571
+4.20%
$ 1.55 million $ 23
Mar 28, 2025 $ 0.0548
-10.75%
$ 1.49 million $ 187
Mar 27, 2025 $ 0.0614
-1.76%
$ 1.67 million $ 718
Mar 26, 2025 $ 0.0625
-11.97%
$ 1.69 million $ 307
Mar 25, 2025 $ 0.071
+9.57%
$ 1.92 million $ 487
Mar 24, 2025 $ 0.0648
+1.09%
$ 1.76 million $ 17
Mar 23, 2025 $ 0.0641
+0.79%
$ 1.74 million $ 76
Mar 22, 2025 $ 0.0636
+2.91%
$ 1.72 million $ 10
Mar 21, 2025 $ 0.0618
-1.12%
$ 1.67 million $ 28
Mar 20, 2025 $ 0.0625
-4.73%
$ 1.69 million $ 123
Mar 19, 2025 $ 0.0656
+3.63%
$ 1.78 million $ 11
Mar 18, 2025 $ 0.0633
-2.31%
$ 1.71 million $ 25
Mar 17, 2025 $ 0.0648
+4.01%
$ 1.75 million $ 111
Mar 16, 2025 $ 0.0622
-10.63%
$ 1.68 million $ 284
Mar 15, 2025 $ 0.0696
+2.96%
$ 1.88 million $ 211
Mar 14, 2025 $ 0.0676
+10.10%
$ 1.83 million $ 45
Mar 13, 2025 $ 0.0614
-14.25%
$ 1.66 million $ 492
Mar 12, 2025 $ 0.0716
+24.74%
$ 1.93 million $ 789
Mar 11, 2025 $ 0.0574
+13.89%
$ 1.55 million $ 176
Mar 10, 2025 $ 0.0506
-2.50%
$ 1.37 million $ 3,974
Mar 9, 2025 $ 0.0517
-7.18%
$ 1.39 million $ 12,594
Mar 8, 2025 $ 0.0558
+3.14%
$ 1.51 million $ 7,761
Mar 7, 2025 $ 0.0542
-8.91%
$ 1.46 million $ 6,846
Mar 6, 2025 $ 0.0594
+1.71%
$ 1.6 million $ 17,339
Mar 5, 2025 $ 0.0596
-10.24%
$ 1.61 million $ 17,723
Mar 4, 2025 $ 0.0664
-3.21%
$ 1.79 million $ 13,297
Mar 3, 2025 $ 0.0686
-13.16%
$ 1.85 million $ 13,384
Mar 2, 2025 $ 0.0789
+22.33%
$ 2.13 million $ 20,620
Mar 1, 2025 $ 0.0647
-0.46%
$ 1.74 million $ 20,717
Feb 28, 2025 $ 0.0643
-2.58%
$ 1.73 million $ 21,778
Feb 27, 2025 $ 0.0661
+10.54%
$ 1.78 million $ 21,026
Feb 26, 2025 $ 0.0598
-1.48%
$ 1.61 million $ 13,713
Feb 25, 2025 $ 0.0614
+3.72%
$ 1.65 million $ 13,248
Feb 24, 2025 $ 0.0592
-13.70%
$ 1.59 million $ 11,294
Feb 23, 2025 $ 0.0686
-1.72%
$ 1.84 million $ 19,718
Feb 22, 2025 $ 0.07
+5.26%
$ 1.87 million $ 16,652
Feb 21, 2025 $ 0.0665
-10.01%
$ 1.78 million $ 19,404
Feb 20, 2025 $ 0.074
+0.14%
$ 1.97 million $ 35,063
Download