ONEchain Historical Data

ONE Page 3
Download
Date Close Price change Market cap Trading volume
May 26, 2026 $0.0958
+3.34%
$90.97 million $4.99 million
May 25, 2026 $0.0927
-1.64%
$88.04 million $2.94 million
May 24, 2026 $0.0942
-4.89%
$89.65 million $3.22 million
May 23, 2026 $0.0991
+8.20%
$93.98 million $4.46 million
May 22, 2026 $0.0915
-2.27%
$86.87 million $3.23 million
May 21, 2026 $0.0937
-2.98%
$88.99 million $2.7 million
May 20, 2026 $0.0965
+3.72%
$91.72 million $2.91 million
May 19, 2026 $0.0931
-0.59%
$88.43 million $2.71 million
May 18, 2026 $0.0936
+2.84%
$88.91 million $2.72 million
May 17, 2026 $0.0911
-2.25%
$86.42 million $2.86 million
May 16, 2026 $0.0931
-5.03%
$88.51 million $2.96 million
May 15, 2026 $0.0981
-8.84%
$93.17 million $3.67 million
May 14, 2026 $0.108
-1.96%
$102.21 million $5.5 million
May 13, 2026 $0.11
+11.96%
$104.26 million $4.63 million
May 12, 2026 $0.098
+0.66%
$93.14 million $3.41 million
May 11, 2026 $0.0974
-1.91%
$92.53 million $2.83 million
May 10, 2026 $0.0993
+1.69%
$94.33 million $2.95 million
May 9, 2026 $0.0976
+4.63%
$92.76 million $2.82 million
May 8, 2026 $0.0933
-2.03%
$88.66 million $2.56 million
May 7, 2026 $0.0953
-1.83%
$90.5 million $2.99 million
May 6, 2026 $0.097
-6.69%
$92.19 million $4.5 million
May 5, 2026 $0.104
-0.07%
$98.8 million $3.67 million
May 4, 2026 $0.104
-2.50%
$98.86 million $3.94 million
May 3, 2026 $0.107
-0.16%
$101.39 million $4.3 million
May 2, 2026 $0.107
+4.97%
$101.56 million $5.06 million
May 1, 2026 $0.102
+0.00%
$96.75 million $3 million
Apr 30, 2026 $0.102
-3.90%
$96.78 million $2.98 million
Apr 29, 2026 $0.106
+2.32%
$100.72 million $5.72 million
Apr 28, 2026 $0.104
+2.95%
$98.48 million $4.99 million
Apr 27, 2026 $0.101
-11.03%
$95.57 million $6.5 million
Apr 26, 2026 $0.113
-13.03%
$107.5 million $8.66 million
Apr 25, 2026 $0.13
+21.29%
$123.34 million $11.09 million
Apr 24, 2026 $0.107
+6.47%
$101.93 million $4.86 million
Apr 23, 2026 $0.101
+2.93%
$95.71 million $4.34 million
Apr 22, 2026 $0.0979
+0.88%
$93.02 million $4.14 million
Apr 21, 2026 $0.097
-2.44%
$92.14 million $4.58 million
Apr 20, 2026 $0.0995
+15.67%
$94.61 million $7.5 million
Apr 19, 2026 $0.086
+4.72%
$81.66 million $5.2 million
Apr 18, 2026 $0.0821
-0.68%
$77.98 million $5.42 million
Apr 17, 2026 $0.0827
+6.25%
$78.46 million $5.79 million
Apr 16, 2026 $0.0778
+5.76%
$73.89 million $4.02 million
Apr 15, 2026 $0.0736
-0.93%
$25.75 million $3.77 million
Apr 14, 2026 $0.0743
+7.41%
$26 million $7.34 million
Apr 13, 2026 $0.0691
+0.39%
$24.29 million $5.3 million
Apr 12, 2026 $0.0689
-16.24%
$24.16 million $10.17 million
Apr 11, 2026 $0.0822
+25.46%
$28.79 million $22.27 million
Apr 10, 2026 $0.0655
+6.98%
$22.93 million $3.74 million
Apr 9, 2026 $0.0613
-2.46%
$21.43 million $3.49 million
Apr 8, 2026 $0.0628
-1.43%
$21.98 million $3.31 million
Apr 7, 2026 $0.0637
-0.90%
$22.3 million $5.42 million