OneFinity Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Apr 7 $ 0.0419
+8.83%
$ -- $ 493
Mar 31 $ 0.0447
-17.53%
$ 1.05 million $ 271
Mar 24 $ 0.0571
-10.92%
$ 1.47 million $ 1,739
Mar 17 $ 0.0636
+2.09%
$ 1.74 million $ 307
Mar 10 $ 0.0696
+34.10%
$ 1.68 million $ 5,686
Mar 3 $ 0.0558
-29.37%
$ 1.39 million $ 76,351
Feb 24 $ 0.0789
+15.01%
$ 2.13 million $ 122,396
Feb 17 $ 0.07
-6.54%
$ 1.84 million $ 161,071
Feb 10 $ 0.0758
-6.88%
$ 1.95 million $ 174,465
Feb 3 $ 0.0767
+1.05%
$ 2.16 million $ 278,454
Jan 27 $ 0.0759
-33.01%
$ 2.01 million $ 362,529
Jan 20 $ 0.116
+0.70%
$ 2.97 million $ 259,205
Jan 13 $ 0.132
+12.62%
$ 2.99 million $ 442,366
Jan 6 $ 0.121
-17.86%
$ 3.04 million $ 457,239
Dec 30 $ 0.151
+7.53%
$ 3.81 million $ 546,052
Dec 23 $ 0.149
+15.34%
$ 3.62 million $ 533,560
Dec 16 $ 0.152
-36.66%
$ 3.3 million $ 447,523
Dec 9 $ 0.215
-35.77%
$ 6.13 million $ 390,668
Dec 2 $ 0.338
+3.18%
$ 8.51 million $ 285,544
Nov 25 $ 0.29
-10.94%
$ 7.33 million $ 319,365
Nov 18 $ 0.315
+19.75%
$ 8.32 million $ 264,680
Nov 11 $ 0.289
-3.86%
$ 6.56 million $ 299,615
Nov 4 $ 0.297
+28.73%
$ 7.44 million $ 275,122
Oct 28 $ 0.231
-10.88%
$ 5.69 million $ 351,299
Oct 21 $ 0.254
-17.20%
$ 6.35 million $ 306,200
Oct 14 $ 0.307
-2.97%
$ 7.51 million $ 352,689
Oct 7 $ 0.315
+3.72%
$ 7.73 million $ 1.2 million
Sep 30 $ 0.296
-13.42%
$ 7.39 million $ 1.52 million
Sep 23 $ 0.331
-6.30%
$ 8.24 million $ 3.61 million
Sep 16 $ 0.378
+43.58%
$ 8.48 million $ 784,235
Sep 9 $ 0.254
+30.68%
$ 6.23 million $ 123,068
Sep 2 $ 0.194
+0.26%
$ 4.57 million $ 124,320
Aug 26 $ 0.193
-7.78%
$ 4.51 million $ 580,009
Aug 19 $ 0.207
+18.64%
$ 4.85 million $ 571,062
Aug 12 $ 0.173
-1.37%
$ 4.01 million $ 585,155
Aug 5 $ 0.193
+4.05%
$ 4.01 million $ 501,482
Jul 29 $ 0.254
+6.37%
$ -- $ 104,509
Jul 22 $ 0.246
-13.23%
$ 5.36 million $ 571,805
Jul 15 $ 0.28
+1.19%
$ 6.36 million $ 590,831
Jul 8 $ 0.284
+10.30%
$ 6.13 million $ 599,679
Jul 1 $ 0.275
+6.30%
$ 5.66 million $ 606,060
Jun 24 $ 0.249
+6.13%
$ 5.59 million $ 458,494
Jun 17 $ 0.244
-18.22%
$ 5.1 million $ 499,071
Jun 10 $ 0.3
-6.25%
$ 6.45 million $ 566,622
Jun 3 $ 0.316
-10.33%
$ 6.87 million $ 532,721
May 27 $ 0.353
-5.59%
$ 7.46 million $ 689,885
May 20 $ 0.383
+6.42%
$ 7.87 million $ 593,395
May 13 $ 0.37
+14.07%
$ 7.53 million $ 593,330
May 6 $ 0.326
-2.25%
$ 6.75 million $ 575,871
Apr 29 $ 0.344
+0.32%
$ 6.81 million $ 615,414
Download