ONEchain Historical Data

ONE Page 17
Download
Date Close Price change Market cap Trading volume
Aug 1, 7 PM $0.0933
-1.08%
$90.6 million $2.77 million
Aug 1, 6 PM $0.0943
-2.17%
$91.6 million $2.8 million
Aug 1, 5 PM $0.0964
-1.29%
$93.63 million $2.88 million
Aug 1, 4 PM $0.0977
+2.90%
$94.85 million $2.92 million
Aug 1, 3 PM $0.0949
+1.01%
$92.18 million $2.8 million
Aug 1, 2 PM $0.094
+0.64%
$91.26 million $2.83 million
Aug 1, 1 PM $0.0934
-0.24%
$90.69 million $2.91 million
Aug 1, 12 PM $0.0936
-0.29%
$90.9 million $2.95 million
Aug 1, 11 AM $0.0939
+0.07%
$91.17 million $3.11 million
Aug 1, 10 AM $0.0938
-0.09%
$91.1 million $3.29 million
Aug 1, 9 AM $0.0939
-1.24%
$91.19 million $3.41 million
Aug 1, 8 AM $0.0951
-1.35%
$92.33 million $3.49 million
Aug 1, 7 AM $0.0964
+2.50%
$93.59 million $3.5 million
Aug 1, 6 AM $0.094
+0.90%
$91.31 million $3.39 million
Aug 1, 5 AM $0.0932
-0.69%
$90.5 million $3.34 million
Aug 1, 4 AM $0.0938
-0.89%
$91.13 million $3.37 million
Aug 1, 3 AM $0.0947
+0.34%
$91.95 million $3.37 million
Aug 1, 2 AM $0.0944
+2.13%
$91.63 million $3.31 million
Aug 1, 1 AM $0.0924
-1.03%
$89.72 million $3.26 million
Aug 1, 12 AM $0.0933
+1.09%
$90.62 million $3.32 million
Jul 31, 11 PM $0.0923
-0.68%
$89.64 million $3.33 million
Jul 31, 10 PM $0.0929
+1.02%
$90.25 million $3.38 million
Jul 31, 9 PM $0.092
-0.77%
$89.34 million $3.44 million
Jul 31, 8 PM $0.0927
+0.22%
$90.03 million $3.63 million
Jul 31, 7 PM $0.0925
+0.09%
$89.84 million $3.75 million
Jul 31, 6 PM $0.0924
+0.73%
$89.76 million $3.74 million
Jul 31, 5 PM $0.0918
+2.06%
$89.11 million $3.66 million
Jul 31, 4 PM $0.0899
+0.70%
$87.31 million $3.53 million
Jul 31, 3 PM $0.0893
-1.30%
$86.7 million $3.5 million
Jul 31, 2 PM $0.0905
-0.88%
$87.84 million $3.47 million
Jul 31, 1 PM $0.0913
-0.90%
$88.62 million $3.46 million
Jul 31, 12 PM $0.0921
-2.51%
$89.43 million $3.59 million
Jul 31, 11 AM $0.0945
+0.12%
$91.73 million $3.51 million
Jul 31, 10 AM $0.0944
+4.25%
$91.62 million $3.3 million
Jul 31, 9 AM $0.0905
+0.60%
$87.89 million $3.06 million
Jul 31, 8 AM $0.09
+1.45%
$87.36 million $2.96 million
Jul 31, 7 AM $0.0887
+1.07%
$86.11 million $2.91 million
Jul 31, 6 AM $0.0878
+0.48%
$85.21 million $2.85 million
Jul 31, 5 AM $0.0873
-0.09%
$84.8 million $2.81 million
Jul 31, 4 AM $0.0874
-0.08%
$84.87 million $2.78 million
Jul 31, 3 AM $0.0875
-1.00%
$84.94 million $2.79 million
Jul 31, 2 AM $0.0884
-0.40%
$85.8 million $2.81 million
Jul 31, 1 AM $0.0887
-0.07%
$86.14 million $2.76 million
Jul 31, 12 AM $0.0888
+0.07%
$86.21 million $2.7 million
Jul 30, 11 PM $0.0887
-1.34%
$86.14 million $2.65 million
Jul 30, 10 PM $0.0899
+0.89%
$87.31 million $2.65 million
Jul 30, 9 PM $0.0891
-0.35%
$86.55 million $2.56 million
Jul 30, 8 PM $0.0894
+4.88%
$86.85 million $2.43 million
Jul 30, 7 PM $0.0853
+2.10%
$82.8 million $2.29 million
Jul 30, 6 PM $0.0835
+0.31%
$81.1 million $2.25 million