ONEchain Historical Data

ONE Page 4
Download
Date Close Price change Market cap Trading volume
Apr 6, 2026 $0.0643
-5.15%
$22.5 million $4.38 million
Apr 5, 2026 $0.0678
+2.45%
$23.72 million $3.62 million
Apr 4, 2026 $0.0662
+1.67%
$23.15 million $2.83 million
Apr 3, 2026 $0.0651
-2.35%
$22.77 million $4.01 million
Apr 2, 2026 $0.0666
-1.86%
$23.32 million $3.82 million
Apr 1, 2026 $0.0679
+6.60%
$23.76 million $3.99 million
Mar 31, 2026 $0.0637
+3.71%
$22.29 million $2.74 million
Mar 30, 2026 $0.0614
-1.71%
$21.49 million $2.15 million
Mar 29, 2026 $0.0625
-7.11%
$21.87 million $2.49 million
Mar 28, 2026 $0.0673
+0.15%
$23.54 million $2.56 million
Mar 27, 2026 $0.0672
-2.41%
$23.51 million $2.63 million
Mar 26, 2026 $0.0688
-0.75%
$24.08 million $2.81 million
Mar 25, 2026 $0.0693
+0.43%
$24.24 million $2.33 million
Mar 24, 2026 $0.0689
+3.83%
$24.13 million $3.43 million
Mar 23, 2026 $0.0664
+9.83%
$23.24 million $3.07 million
Mar 22, 2026 $0.0605
-2.53%
$21.23 million $2.48 million
Mar 21, 2026 $0.062
-3.61%
$21.71 million $2.49 million
Mar 20, 2026 $0.0644
-5.41%
$22.52 million $3.88 million
Mar 19, 2026 $0.068
+1.10%
$23.81 million $2.72 million
Mar 18, 2026 $0.0673
-0.54%
$23.56 million $2.57 million
Mar 17, 2026 $0.0677
-1.43%
$23.68 million $3 million
Mar 16, 2026 $0.0686
+0.72%
$24.03 million $4.12 million
Mar 15, 2026 $0.0681
-3.38%
$23.85 million $3.94 million
Mar 14, 2026 $0.0705
-0.82%
$24.69 million $3.59 million
Mar 13, 2026 $0.0711
-1.21%
$24.88 million $4.27 million
Mar 12, 2026 $0.072
+1.73%
$25.21 million $3.95 million
Mar 11, 2026 $0.0708
+3.50%
$24.78 million $4.14 million
Mar 10, 2026 $0.0684
-0.12%
$23.93 million $5.84 million
Mar 9, 2026 $0.0684
+12.20%
$23.94 million $5.54 million
Mar 8, 2026 $0.061
-7.89%
$21.35 million $5.04 million
Mar 7, 2026 $0.0662
-2.28%
$23.18 million $10.03 million
Mar 6, 2026 $0.0678
-22.86%
$23.72 million $8.66 million
Mar 5, 2026 $0.0879
-10.19%
$30.76 million $7.64 million
Mar 4, 2026 $0.0978
-4.24%
$34.25 million $6.57 million
Mar 3, 2026 $0.102
+1.85%
$35.76 million $3.24 million
Mar 2, 2026 $0.1
-0.07%
$35.11 million $3.26 million
Mar 1, 2026 $0.1
-3.12%
$35.14 million $3.1 million
Feb 28, 2026 $0.104
+0.06%
$36.27 million $3.29 million
Feb 27, 2026 $0.104
+4.49%
$36.25 million $5.22 million
Feb 26, 2026 $0.0991
-0.80%
$34.69 million $2.69 million
Feb 25, 2026 $0.0999
+0.82%
$34.96 million $3.19 million
Feb 24, 2026 $0.0991
-1.23%
$34.68 million $3.46 million
Feb 23, 2026 $0.1
-4.60%
$35.11 million $2.99 million
Feb 22, 2026 $0.105
-2.70%
$36.8 million $2.4 million
Feb 21, 2026 $0.108
-0.43%
$37.82 million $2.43 million
Feb 20, 2026 $0.109
-2.10%
$37.98 million $3.54 million
Feb 19, 2026 $0.111
+2.43%
$38.8 million $2.95 million
Feb 18, 2026 $0.108
+1.81%
$37.87 million $2.76 million
Feb 17, 2026 $0.106
-1.82%
$37.2 million $2.83 million
Feb 16, 2026 $0.108
+0.32%
$37.9 million $3.51 million