ONEchain Historical Data

ONE Page 5
Download
Date Close Price change Market cap Trading volume
Feb 15, 2026 $0.108
-0.62%
$37.78 million $3.22 million
Feb 14, 2026 $0.109
+2.01%
$38.01 million $2.91 million
Feb 13, 2026 $0.106
+3.60%
$37.26 million $3.34 million
Feb 12, 2026 $0.103
+1.01%
$35.97 million $2.87 million
Feb 11, 2026 $0.102
-0.12%
$35.61 million $3.49 million
Feb 10, 2026 $0.102
-0.38%
$35.65 million $2.78 million
Feb 9, 2026 $0.102
-0.50%
$35.79 million $3.46 million
Feb 8, 2026 $0.103
-1.09%
$35.97 million $3.01 million
Feb 7, 2026 $0.104
-4.76%
$36.36 million $3.45 million
Feb 6, 2026 $0.109
+7.25%
$38.18 million $6.83 million
Feb 5, 2026 $0.102
-8.98%
$35.6 million $4.17 million
Feb 4, 2026 $0.112
-1.01%
$39.11 million $3.67 million
Feb 3, 2026 $0.113
-1.21%
$39.51 million $3.79 million
Feb 2, 2026 $0.114
+1.77%
$40 million $2.91 million
Feb 1, 2026 $0.112
-1.71%
$39.3 million $3.48 million
Jan 31, 2026 $0.114
-4.15%
$39.98 million $4.45 million
Jan 30, 2026 $0.119
-1.24%
$41.72 million $3.13 million
Jan 29, 2026 $0.121
+1.12%
$42.24 million $3.5 million
Jan 28, 2026 $0.119
-3.18%
$41.78 million $3.86 million
Jan 27, 2026 $0.123
+1.06%
$43.15 million $4.23 million
Jan 26, 2026 $0.122
-0.71%
$42.7 million $3.43 million
Jan 25, 2026 $0.123
-0.31%
$43 million $4.35 million
Jan 24, 2026 $0.123
+0.92%
$43.14 million $4.86 million
Jan 23, 2026 $0.122
-2.44%
$42.74 million $4.01 million
Jan 22, 2026 $0.125
-2.33%
$43.8 million $4.1 million
Jan 21, 2026 $0.128
-1.21%
$44.85 million $3.98 million
Jan 20, 2026 $0.13
-1.86%
$45.4 million $5.7 million
Jan 19, 2026 $0.132
+1.13%
$46.26 million $4.27 million
Jan 18, 2026 $0.131
+0.28%
$45.78 million $3.79 million
Jan 17, 2026 $0.13
-3.08%
$45.61 million $4.9 million
Jan 16, 2026 $0.134
-2.95%
$47.07 million $5.76 million
Jan 15, 2026 $0.139
+2.46%
$48.48 million $5.9 million
Jan 14, 2026 $0.135
-0.29%
$47.34 million $6.07 million
Jan 13, 2026 $0.136
+0.71%
$47.47 million $9.52 million
Jan 12, 2026 $0.135
+0.44%
$47.14 million $10.81 million
Jan 11, 2026 $0.134
+5.20%
$46.94 million $27.72 million
Jan 10, 2026 $0.127
-2.62%
$44.44 million $8.82 million
Jan 9, 2026 $0.131
+0.74%
$45.81 million $8.69 million
Jan 8, 2026 $0.13
+0.62%
$45.48 million $10.48 million
Jan 7, 2026 $0.129
-2.39%
$45.19 million $7.91 million
Jan 6, 2026 $0.132
-6.67%
$46.29 million $6.45 million
Jan 5, 2026 $0.142
+2.54%
$49.61 million $13.48 million
Jan 4, 2026 $0.138
-2.60%
$48.38 million $3.62 million
Jan 3, 2026 $0.142
+6.56%
$49.67 million $3.99 million
Jan 2, 2026 $0.133
-4.29%
$46.6 million $16.91 million
Jan 1, 2026 $0.139
-8.42%
$48.68 million $12.49 million
Dec 31, 2025 $0.152
+9.53%
$53.15 million $41.66 million
Dec 30, 2025 $0.14
-2.35%
$48.64 million $9.3 million
Dec 29, 2025 $0.144
+1.92%
$50.15 million $9.36 million
Dec 28, 2025 $0.142
+2.40%
$49.47 million $9.08 million