ONEchain Historical Data

ONE Page 8
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $0.25
+5.79%
$86.47 million $12.4 million
Sep 17, 2025 $0.236
+0.56%
$82.7 million $3.61 million
Sep 16, 2025 $0.237
+1.33%
$82.11 million $3.65 million
Sep 15, 2025 $0.233
-2.14%
$81.88 million $4.64 million
Sep 14, 2025 $0.241
-0.78%
$83.14 million $5.76 million
Sep 13, 2025 $0.243
-2.19%
$85.14 million $7.36 million
Sep 12, 2025 $0.249
+2.41%
$87.04 million $5.44 million
Sep 11, 2025 $0.243
+7.33%
$85.01 million $28.86 million
Sep 10, 2025 $0.226
+4.45%
$79.22 million $6.25 million
Sep 9, 2025 $0.217
-6.59%
$75.83 million $6.04 million
Sep 8, 2025 $0.232
+5.84%
$81.23 million $6.32 million
Sep 7, 2025 $0.219
+2.56%
$76.7 million $3.47 million
Sep 6, 2025 $0.214
+0.89%
$74.79 million $3.45 million
Sep 5, 2025 $0.212
-0.70%
$74.17 million $5.47 million
Sep 4, 2025 $0.21
-3.22%
$74.65 million $4.87 million
Sep 3, 2025 $0.218
+2.83%
$76.01 million $3.94 million
Sep 2, 2025 $0.212
+3.29%
$74.24 million $10.41 million
Sep 1, 2025 $0.205
-2.75%
$71.78 million $10.82 million
Aug 31, 2025 $0.213
+0.66%
$73.82 million $4.31 million
Aug 30, 2025 $0.213
+2.00%
$73.91 million $16.38 million
Aug 29, 2025 $0.209
-3.08%
$72.99 million $19.54 million
Aug 28, 2025 $0.215
-4.02%
$75.32 million $10.9 million
Aug 27, 2025 $0.224
-3.90%
$78.46 million $10.85 million
Aug 26, 2025 $0.226
+5.50%
$81.61 million $11.78 million
Aug 25, 2025 $0.215
-6.25%
$74.99 million $6.09 million
Aug 24, 2025 $0.224
-1.88%
$80.61 million $7.26 million
Aug 23, 2025 $0.23
-4.32%
$80.12 million $7.04 million
Aug 22, 2025 $0.239
+2.78%
$84 million $7.13 million
Aug 21, 2025 $0.233
-2.41%
$81.24 million $5.86 million
Aug 20, 2025 $0.24
+6.60%
$83.51 million $24.29 million
Aug 19, 2025 $0.249
-4.93%
$78.94 million $7 million
Aug 18, 2025 $0.262
-4.45%
$91.58 million $9.37 million
Aug 17, 2025 $0.274
-0.89%
$95.85 million $5.09 million
Aug 16, 2025 $0.276
+1.80%
$96.7 million $5.39 million
Aug 15, 2025 $0.271
+1.29%
$94.99 million $10.08 million
Aug 14, 2025 $0.268
-10.55%
$93.74 million $15.43 million
Aug 13, 2025 $0.3
-6.55%
$104.99 million $13.03 million
Aug 12, 2025 $0.321
+0.68%
$112.35 million $11.82 million
Aug 11, 2025 $0.319
+0.78%
$111.59 million $15.73 million
Aug 10, 2025 $0.316
-3.97%
$316.36 million $13.02 million
Aug 9, 2025 $0.329
+9.46%
$115.25 million $21.23 million
Aug 8, 2025 $0.301
+1.88%
$105.31 million $20.14 million
Aug 7, 2025 $0.295
-5.10%
$103.39 million $18.31 million
Aug 6, 2025 $0.311
-0.77%
$108.95 million $14.77 million
Aug 5, 2025 $0.314
+3.95%
$109.79 million $26.44 million
Aug 4, 2025 $0.302
+3.22%
$105.59 million $12.47 million
Aug 3, 2025 $0.292
+6.35%
$102.3 million $8.4 million
Aug 2, 2025 $0.274
-4.91%
$274.83 million $12.9 million
Aug 1, 2025 $0.286
-8.67%
$100.77 million $26.66 million
Jul 31, 2025 $0.313
+0.34%
$109.43 million $19.54 million