ONEchain Historical Data

ONE Page 6
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $0.138
+11.99%
$48.44 million $13.53 million
Dec 26, 2025 $0.124
+2.35%
$43.22 million $5.44 million
Dec 25, 2025 $0.122
-2.84%
$42.31 million $5.34 million
Dec 24, 2025 $0.125
+7.28%
$43.79 million $6.33 million
Dec 23, 2025 $0.116
-4.87%
$40.72 million $4.84 million
Dec 22, 2025 $0.121
+1.79%
$42.6 million $4.22 million
Dec 21, 2025 $0.119
-2.56%
$41.73 million $4.15 million
Dec 20, 2025 $0.121
-4.48%
$42.6 million $4.13 million
Dec 19, 2025 $0.125
+6.48%
$44.36 million $4.3 million
Dec 18, 2025 $0.119
-7.52%
$40.97 million $16.09 million
Dec 17, 2025 $0.128
-1.98%
$45.03 million $13.94 million
Dec 16, 2025 $0.131
-0.29%
$45.58 million $13.84 million
Dec 15, 2025 $0.13
-5.69%
$45.83 million $14.42 million
Dec 14, 2025 $0.137
-1.50%
$48.18 million $14.8 million
Dec 13, 2025 $0.139
+1.44%
$48.55 million $14.03 million
Dec 12, 2025 $0.137
-1.40%
$48.06 million $15.71 million
Dec 11, 2025 $0.139
+5.00%
$48.88 million $23.94 million
Dec 10, 2025 $0.133
+12.77%
$46.43 million $12.85 million
Dec 9, 2025 $0.118
+0.88%
$41.17 million $5.23 million
Dec 8, 2025 $0.117
+0.19%
$40.81 million $4.62 million
Dec 7, 2025 $0.116
-0.31%
$40.75 million $4.61 million
Dec 6, 2025 $0.117
-0.21%
$40.86 million $4 million
Dec 5, 2025 $0.117
-1.00%
$40.95 million $4.05 million
Dec 4, 2025 $0.118
+0.14%
$41.36 million $188.44 million
Dec 3, 2025 $0.118
-3.10%
$41.35 million $188.58 million
Dec 2, 2025 $0.122
+21.45%
$42.64 million $191.98 million
Dec 1, 2025 $0.101
-6.12%
$35.17 million $155.04 million
Nov 30, 2025 $0.108
+0.39%
$37.46 million $163.35 million
Nov 29, 2025 $0.108
-7.24%
$37.52 million $163.17 million
Nov 28, 2025 $0.116
+0.49%
$40.66 million $174.27 million
Nov 27, 2025 $0.116
-4.71%
$40.5 million $173.6 million
Nov 26, 2025 $0.121
+12.89%
$42.98 million $180.86 million
Nov 25, 2025 $0.108
-3.67%
$37.57 million $152.55 million
Nov 24, 2025 $0.114
+2.70%
$39.4 million $153.12 million
Nov 23, 2025 $0.112
+2.17%
$38.93 million $146.36 million
Nov 22, 2025 $0.109
-1.77%
$38.27 million $141.31 million
Nov 21, 2025 $0.106
-5.35%
$38.9 million $135.33 million
Nov 20, 2025 $0.112
-7.56%
$39.4 million $137.27 million
Nov 19, 2025 $0.122
-2.93%
$42.6 million $140.59 million
Nov 18, 2025 $0.127
+6.69%
$43.82 million $154.44 million
Nov 17, 2025 $0.119
+11.72%
$41.69 million $123.37 million
Nov 16, 2025 $0.108
-49.30%
$37.4 million $127.7 million
Nov 15, 2025 $0.201
+93.67%
$74.81 million $155.4 million
Nov 14, 2025 $0.104
+4.13%
$36.24 million $58.26 million
Nov 13, 2025 $0.0978
-8.73%
$35.01 million $52.69 million
Nov 12, 2025 $0.105
-13.15%
$37.66 million $7.79 million
Nov 11, 2025 $0.121
-5.83%
$42.43 million $41.14 million
Nov 10, 2025 $0.129
+0.25%
$45.06 million $43.23 million
Nov 9, 2025 $0.128
-0.02%
$44.95 million $42.78 million
Nov 8, 2025 $0.128
-2.68%
$44.95 million $42.17 million