ONEchain Historical Data

ONE Page 7
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $0.132
+10.57%
$46.19 million $42.95 million
Nov 6, 2025 $0.119
-3.27%
$41.77 million $38.07 million
Nov 5, 2025 $0.123
+4.81%
$43.17 million $37.72 million
Nov 4, 2025 $0.118
-2.57%
$41.2 million $36.09 million
Nov 3, 2025 $0.121
-6.57%
$42.29 million $36.07 million
Nov 2, 2025 $0.129
+0.97%
$45.27 million $35.68 million
Nov 1, 2025 $0.128
+1.18%
$44.83 million $34.75 million
Oct 31, 2025 $0.127
+0.40%
$44.3 million $33.78 million
Oct 30, 2025 $0.125
-5.03%
$44.26 million $33 million
Oct 29, 2025 $0.131
-0.44%
$45.94 million $2.35 million
Oct 28, 2025 $0.133
-2.26%
$46.21 million $2.39 million
Oct 27, 2025 $0.136
-5.85%
$47.51 million $2.2 million
Oct 26, 2025 $0.144
+3.90%
$50.45 million $33.86 million
Oct 25, 2025 $0.139
+7.61%
$48.56 million $35.09 million
Oct 24, 2025 $0.128
+3.59%
$45.13 million $27.19 million
Oct 23, 2025 $0.121
+0.48%
$43.25 million $25.23 million
Oct 22, 2025 $0.119
-5.40%
$42.26 million $2.47 million
Oct 21, 2025 $0.127
-5.62%
$44.15 million $3.23 million
Oct 20, 2025 $0.131
+8.78%
$46.93 million $5.6 million
Oct 19, 2025 $0.122
+0.34%
$42.11 million $20.28 million
Oct 18, 2025 $0.122
+11.47%
$42.69 million $21.14 million
Oct 17, 2025 $0.11
-9.30%
$38.17 million $16.39 million
Oct 16, 2025 $0.118
-8.06%
$42.29 million $16.05 million
Oct 15, 2025 $0.127
-5.27%
$45.04 million $12.45 million
Oct 14, 2025 $0.135
-0.65%
$46.95 million $14.18 million
Oct 13, 2025 $0.136
-2.02%
$47.64 million $5.23 million
Oct 12, 2025 $0.139
+3.88%
$48.65 million $7.19 million
Oct 11, 2025 $0.134
-3.05%
$46.92 million $5.92 million
Oct 10, 2025 $0.138
-34.99%
$48.27 million $7.28 million
Oct 9, 2025 $0.212
-3.32%
$74.32 million $6.06 million
Oct 8, 2025 $0.219
+2.58%
$76.82 million $6.78 million
Oct 7, 2025 $0.214
-3.54%
$74.93 million $4.54 million
Oct 6, 2025 $0.222
+0.95%
$77.63 million $3.86 million
Oct 5, 2025 $0.22
-0.03%
$76.92 million $4.39 million
Oct 4, 2025 $0.22
-5.32%
$76.96 million $5.36 million
Oct 3, 2025 $0.229
-1.92%
$81.29 million $5 million
Oct 2, 2025 $0.233
-1.59%
$81.56 million $5.83 million
Oct 1, 2025 $0.241
-1.09%
$82.75 million $20.73 million
Sep 30, 2025 $0.245
+6.58%
$85.21 million $6.28 million
Sep 29, 2025 $0.23
-1.15%
$80.43 million $3.83 million
Sep 28, 2025 $0.228
-2.04%
$81.37 million $2.81 million
Sep 27, 2025 $0.232
-0.13%
$81.3 million $4.12 million
Sep 26, 2025 $0.232
+3.51%
$81.4 million $4.05 million
Sep 25, 2025 $0.225
-5.05%
$78.58 million $16.07 million
Sep 24, 2025 $0.236
-4.27%
$83.05 million $10.5 million
Sep 23, 2025 $0.248
+3.83%
$86.22 million $6.78 million
Sep 22, 2025 $0.238
-11.23%
$83.66 million $14.65 million
Sep 21, 2025 $0.266
+6.95%
$93.86 million $22.37 million
Sep 20, 2025 $0.25
+1.92%
$87 million $14.23 million
Sep 19, 2025 $0.245
-0.64%
$85.96 million $12.81 million