ONEchain Historical Data

ONE Page 19
Download
Date Close Price change Market cap Trading volume
Jul 28, 5 PM $0.0828
-1.28%
$80.38 million $2.38 million
Jul 28, 4 PM $0.0839
+0.35%
$81.43 million $2.44 million
Jul 28, 3 PM $0.0836
+0.82%
$81.15 million $2.5 million
Jul 28, 2 PM $0.0829
-0.83%
$80.49 million $2.54 million
Jul 28, 1 PM $0.0836
+0.32%
$81.17 million $2.68 million
Jul 28, 12 PM $0.0833
-0.44%
$80.91 million $2.72 million
Jul 28, 11 AM $0.0837
-0.35%
$81.29 million $2.81 million
Jul 28, 10 AM $0.084
+2.23%
$81.58 million $2.88 million
Jul 28, 9 AM $0.0822
-0.46%
$79.8 million $2.88 million
Jul 28, 8 AM $0.0826
-0.10%
$80.16 million $3.09 million
Jul 28, 7 AM $0.0826
-0.24%
$80.24 million $3.23 million
Jul 28, 6 AM $0.0828
-0.26%
$80.43 million $3.44 million
Jul 28, 5 AM $0.0831
+1.61%
$80.65 million $3.59 million
Jul 28, 4 AM $0.0817
-1.36%
$79.37 million $3.79 million
Jul 28, 3 AM $0.0829
+0.95%
$80.46 million $4.23 million
Jul 28, 2 AM $0.0821
-0.26%
$79.71 million $4.42 million
Jul 28, 1 AM $0.0823
-0.56%
$79.92 million $4.74 million
Jul 28, 12 AM $0.0828
-0.83%
$80.37 million $5.25 million
Jul 27, 11 PM $0.0835
-0.85%
$81.04 million $5.78 million
Jul 27, 10 PM $0.0842
-1.09%
$81.73 million $6.05 million
Jul 27, 9 PM $0.0851
-0.88%
$82.63 million $6.44 million
Jul 27, 8 PM $0.0859
-1.00%
$83.37 million $6.98 million
Jul 27, 7 PM $0.0867
+0.04%
$84.21 million $7.37 million
Jul 27, 6 PM $0.0867
+0.34%
$84.17 million $7.7 million
Jul 27, 5 PM $0.0864
-1.85%
$83.88 million $8.22 million
Jul 27, 4 PM $0.088
+1.65%
$85.45 million $8.63 million
Jul 27, 3 PM $0.0866
-0.14%
$84.07 million $8.89 million
Jul 27, 2 PM $0.0867
-2.85%
$84.19 million $9.11 million
Jul 27, 1 PM $0.0892
-1.12%
$86.65 million $9.91 million
Jul 27, 12 PM $0.0903
-2.40%
$87.65 million $11.9 million
Jul 27, 11 AM $0.0925
+0.85%
$89.81 million $12.84 million
Jul 27, 10 AM $0.0917
+2.00%
$89.05 million $13.32 million
Jul 27, 9 AM $0.0899
+0.19%
$87.3 million $13.29 million
Jul 27, 8 AM $0.0897
+0.53%
$87.14 million $13.14 million
Jul 27, 7 AM $0.0893
-1.19%
$86.67 million $13.62 million
Jul 27, 6 AM $0.0903
-2.06%
$87.68 million $13.65 million
Jul 27, 5 AM $0.0922
+0.37%
$89.53 million $14.15 million
Jul 27, 4 AM $0.0919
-5.57%
$89.2 million $14.81 million
Jul 27, 3 AM $0.0973
+0.40%
$94.46 million $14.98 million
Jul 27, 2 AM $0.0969
-2.61%
$94.09 million $14.66 million
Jul 27, 1 AM $0.0994
-2.53%
$96.56 million $14.52 million
Jul 27, 12 AM $0.102
+1.84%
$99.06 million $14.09 million
Jul 26, 11 PM $0.1
-3.43%
$97.26 million $13.31 million
Jul 26, 10 PM $0.104
+3.08%
$100.71 million $13.26 million
Jul 26, 9 PM $0.101
-1.73%
$97.69 million $12.54 million
Jul 26, 8 PM $0.102
+1.63%
$99.41 million $12.06 million
Jul 26, 7 PM $0.101
+1.00%
$97.81 million $11.54 million
Jul 26, 6 PM $0.0997
+2.71%
$96.78 million $11.04 million
Jul 26, 5 PM $0.097
+2.69%
$94.21 million $10.17 million
Jul 26, 4 PM $0.0945
+1.44%
$91.76 million $9.63 million