ONE Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0134
+0.00%
$ 13,415 $ 1
Yesterday $ 0.0135
+1.68%
$ 13,475 $ 3
Jun 9, 2026 $ 0.0132
-1.34%
$ 13,233 $ 15
Jun 8, 2026 $ 0.0139
+2.48%
$ -- $ 11
Jun 7, 2026 $ 0.0135
+0.84%
$ 13,526 $ 3
Jun 6, 2026 $ 0.0134
+1.05%
$ 13,414 $ 7
Jun 5, 2026 $ 0.0133
-0.70%
$ 13,275 $ 5
Jun 4, 2026 $ 0.0134
+1.91%
$ 13,399 $ 2
Jun 3, 2026 $ 0.0135
+0.27%
$ 13,523 $ 1
Jun 2, 2026 $ 0.0136
-2.22%
$ 13,556 $ 2
Jun 1, 2026 $ 0.0136
+3.38%
$ -- $ 0
May 29, 2026 $ 0.0143
+0.79%
$ 14,308 $ 1
May 28, 2026 $ 0.0137
+0.09%
$ -- $ 0
May 27, 2026 $ 0.0139
-0.33%
$ 13,873 $ 0
May 26, 2026 $ 0.014
-0.30%
$ 13,974 $ 0
May 25, 2026 $ 0.0143
+0.96%
$ -- $ 0
May 24, 2026 $ 0.0143
+0.04%
$ -- $ 1
May 23, 2026 $ 0.0144
+0.52%
$ 14,376 $ 1
May 22, 2026 $ 0.0142
+0.00%
$ 14,188 $ 0
May 21, 2026 $ 0.0145
-0.53%
$ -- $ 1
May 20, 2026 $ 0.0146
+0.00%
$ -- $ 0
May 18, 2026 $ 0.0141
+0.94%
$ 14,145 $ 1
May 16, 2026 $ 0.0143
-0.31%
$ -- $ 2
May 15, 2026 $ 0.0143
-1.13%
$ -- $ 1
May 14, 2026 $ 0.0148
+2.08%
$ 14,778 $ 6
May 13, 2026 $ 0.0144
-1.39%
$ -- $ 14
May 12, 2026 $ 0.0143
+3.12%
$ 14,336 $ 8
May 11, 2026 $ 0.0139
+0.00%
$ -- $ 0
May 9, 2026 $ 0.0138
+1.37%
$ 13,821 $ 12
May 8, 2026 $ 0.013
-0.73%
$ -- $ 1
May 7, 2026 $ 0.0131
+0.00%
$ -- $ 0
May 3, 2026 $ 0.0134
+0.36%
$ 13,364 $ 2
May 2, 2026 $ 0.0134
+0.00%
$ 13,388 $ 0
Apr 28, 2026 $ 0.0131
+0.00%
$ -- $ 0
Apr 23, 2026 $ 0.0131
+1.74%
$ -- $ 1
Apr 22, 2026 $ 0.013
+2.34%
$ -- $ 4
Apr 21, 2026 $ 0.013
+3.22%
$ 12,972 $ 3
Apr 19, 2026 $ 0.0131
+0.00%
$ 13,091 $ 0
Apr 18, 2026 $ 0.0133
+0.00%
$ -- $ 1
Apr 17, 2026 $ 0.0135
-1.15%
$ 13,548 $ 1
Apr 15, 2026 $ 0.0164
+1.45%
$ 16,362 $ 0
Apr 14, 2026 $ 0.0131
-2.54%
$ 13,124 $ 2
Apr 13, 2026 $ 0.0136
+0.69%
$ 13,634 $ 1
Apr 12, 2026 $ 0.0131
+4.67%
$ 13,093 $ 6
Apr 11, 2026 $ 0.0129
-2.46%
$ 12,871 $ 2
Apr 9, 2026 $ 0.0125
+0.98%
$ -- $ 0
Apr 8, 2026 $ 0.0126
-1.44%
$ 12,640 $ 1
Apr 7, 2026 $ 0.013
+6.04%
$ 13,022 $ 1
Apr 2, 2026 $ 0.0123
+0.00%
$ -- $ 0
Mar 31, 2026 $ 0.0126
+0.00%
$ 12,616 $ 0
Download