ONEchain Historical Data

ONE Page 2
Download
Date Close Price change Market cap Trading volume
Jul 15, 2026 $0.0736
-4.49%
$71.48 million $2.91 million
Jul 14, 2026 $0.0771
+6.09%
$74.85 million $3.04 million
Jul 13, 2026 $0.0727
-5.03%
$70.64 million $2.56 million
Jul 12, 2026 $0.0765
-1.68%
$74.23 million $1.95 million
Jul 11, 2026 $0.0778
-1.40%
$75.51 million $2.04 million
Jul 10, 2026 $0.0789
+1.85%
$76.66 million $2.14 million
Jul 9, 2026 $0.0775
+0.66%
$75.21 million $2.11 million
Jul 8, 2026 $0.077
-3.83%
$74.74 million $2.68 million
Jul 7, 2026 $0.08
-2.51%
$77.7 million $2.76 million
Jul 6, 2026 $0.0821
-2.96%
$79.72 million $2.67 million
Jul 5, 2026 $0.0846
+2.08%
$82.14 million $4.33 million
Jul 4, 2026 $0.0829
+2.71%
$80.48 million $2.87 million
Jul 3, 2026 $0.0807
-3.15%
$78.27 million $2.76 million
Jul 2, 2026 $0.0833
+1.13%
$80.89 million $2.45 million
Jul 1, 2026 $0.0824
-0.33%
$79.99 million $2.1 million
Jun 30, 2026 $0.0827
-2.25%
$80.26 million $2.56 million
Jun 29, 2026 $0.0846
+3.03%
$82.1 million $2.37 million
Jun 28, 2026 $0.0821
-3.12%
$79.69 million $2.32 million
Jun 27, 2026 $0.0847
+1.68%
$82.26 million $2.58 million
Jun 26, 2026 $0.0833
+0.82%
$80.9 million $2.43 million
Jun 25, 2026 $0.0826
-0.93%
$80.25 million $2.49 million
Jun 24, 2026 $0.0834
-3.52%
$81 million $2.59 million
Jun 23, 2026 $0.0865
-8.69%
$83.95 million $3.07 million
Jun 22, 2026 $0.0947
+2.80%
$91.94 million $4.03 million
Jun 21, 2026 $0.0921
+2.03%
$89.44 million $2.27 million
Jun 20, 2026 $0.0903
-1.23%
$87.66 million $2.38 million
Jun 19, 2026 $0.0914
-2.61%
$88.76 million $2.84 million
Jun 18, 2026 $0.0939
-4.52%
$91.13 million $4 million
Jun 17, 2026 $0.0983
-2.20%
$95.45 million $3.32 million
Jun 16, 2026 $0.101
+5.96%
$97.59 million $4.18 million
Jun 15, 2026 $0.0949
-0.09%
$92.11 million $4.64 million
Jun 14, 2026 $0.0949
+2.64%
$92.16 million $3.32 million
Jun 13, 2026 $0.0925
-2.81%
$89.8 million $3 million
Jun 12, 2026 $0.0952
+7.06%
$92.41 million $5.49 million
Jun 11, 2026 $0.0889
+5.58%
$86.32 million $3.45 million
Jun 10, 2026 $0.0842
-2.69%
$81.75 million $3.02 million
Jun 9, 2026 $0.0865
+0.36%
$84.01 million $4.31 million
Jun 8, 2026 $0.0862
-6.36%
$83.71 million $2.93 million
Jun 7, 2026 $0.092
-2.03%
$89.37 million $3.53 million
Jun 6, 2026 $0.0939
-8.53%
$91.22 million $3.64 million
Jun 5, 2026 $0.103
+2.49%
$99.73 million $4.21 million
Jun 4, 2026 $0.1
-5.12%
$97.31 million $3.75 million
Jun 3, 2026 $0.106
+1.86%
$102.56 million $4.7 million
Jun 2, 2026 $0.104
+6.47%
$100.69 million $4.68 million
Jun 1, 2026 $0.0974
-0.48%
$94.57 million $3.83 million
May 31, 2026 $0.0979
-8.89%
$95.04 million $8.47 million
May 30, 2026 $0.107
+4.66%
$104.39 million $6.11 million
May 29, 2026 $0.103
+6.13%
$99.57 million $5.25 million
May 28, 2026 $0.0967
+3.31%
$93.91 million $5.42 million
May 27, 2026 $0.0936
-2.24%
$90.86 million $4.22 million