ONE Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Yesterday $ 0.0143
+0.00%
$ 14,342 $ 1
Yesterday $ 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
Mar 30, 2026 $ 0.0125
-0.19%
$ -- $ 0
Mar 28, 2026 $ 0.0124
+0.63%
$ -- $ 4
Mar 27, 2026 $ 0.012
-0.18%
$ 12,039 $ 1
Mar 26, 2026 $ 0.0121
-1.32%
$ 12,126 $ 1
Mar 25, 2026 $ 0.0125
+0.00%
$ 12,486 $ 0
Mar 23, 2026 $ 0.0126
+3.49%
$ -- $ 2
Mar 22, 2026 $ 0.0122
+0.96%
$ 12,158 $ 1
Mar 20, 2026 $ 0.0121
+0.13%
$ 12,082 $ 1
Mar 18, 2026 $ 0.0122
-0.01%
$ 12,237 $ 1
Mar 16, 2026 $ 0.0127
+0.32%
$ 12,651 $ 2
Mar 13, 2026 $ 0.0122
+0.00%
$ -- $ 0
Mar 11, 2026 $ 0.0122
+0.00%
$ 12,239 $ 0
Mar 7, 2026 $ 0.012
-0.52%
$ 11,991 $ 1
Mar 6, 2026 $ 0.0119
-1.17%
$ -- $ 1
Mar 5, 2026 $ 0.0122
+0.00%
$ 12,162 $ 0
Mar 4, 2026 $ 0.0124
-1.02%
$ 12,404 $ 2
Mar 3, 2026 $ 0.012
+0.09%
$ -- $ 2
Mar 2, 2026 $ 0.0123
-1.57%
$ -- $ 1
Mar 1, 2026 $ 0.0124
+0.44%
$ -- $ 9
Feb 28, 2026 $ 0.012
-0.60%
$ -- $ 8
Feb 25, 2026 $ 0.012
+0.00%
$ 12,012 $ 1
Feb 24, 2026 $ 0.0113
+1.10%
$ 11,331 $ 4
Download