OneFinity Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Apr 8, 2025 $ 0.0815
+0.00%
$ -- $ 17
Mar 24, 2025 $ 0.084
+0.00%
$ -- $ 36
Mar 10, 2025 $ 0.0589
+0.00%
$ -- $ 46
Feb 24, 2025 $ 0.0561
+0.00%
$ -- $ 6
Feb 10, 2025 $ 0.0688
+0.00%
$ -- $ 27
Jan 27, 2025 $ 0.0986
+0.00%
$ -- $ 71
Jan 24, 2025 $ 0.138
+0.00%
$ -- $ 16
Jan 11, 2025 $ 0.117
+6.46%
$ -- $ 18
Jan 10, 2025 $ 0.116
-27.96%
$ 368,160 $ 18
Jan 8, 2025 $ 0.154
-2.03%
$ -- $ 1
Jan 7, 2025 $ 0.158
-3.95%
$ -- $ 6
Jan 6, 2025 $ 0.157
+9.07%
$ 499,829 $ 6
Jan 5, 2025 $ 0.146
+0.41%
$ 465,200 $ 8
Jan 4, 2025 $ 0.146
-9.37%
$ 463,259 $ 1,673
Jan 3, 2025 $ 0.161
-18.20%
$ 510,829 $ 2,702
Oct 31, 2024 $ 0.244
+0.07%
$ -- $ 117
Oct 30, 2024 $ 0.245
-2.33%
$ 779,072 $ 363
Oct 29, 2024 $ 0.25
+1.82%
$ 795,401 $ 1,221
Oct 28, 2024 $ 0.247
+3.47%
$ 785,364 $ 571
Oct 21, 2024 $ 0.309
-0.60%
$ -- $ 141
Oct 20, 2024 $ 0.314
+5.33%
$ 998,748 $ 20
Oct 19, 2024 $ 0.307
-0.86%
$ -- $ 389
Oct 18, 2024 $ 0.309
+5.74%
$ 982,628 $ 548
Oct 17, 2024 $ 0.293
-4.84%
$ 932,400 $ 306
Oct 16, 2024 $ 0.309
+4.04%
$ 980,838 $ 684
Oct 15, 2024 $ 0.297
-9.60%
$ 942,973 $ 969
Oct 14, 2024 $ 0.328
+0.56%
$ 1.04 million $ 843
Oct 13, 2024 $ 0.317
-0.52%
$ -- $ 153
Oct 12, 2024 $ 0.319
+9.87%
$ 1.02 million $ 1,355
Oct 11, 2024 $ 0.291
+2.71%
$ 924,301 $ 2,706
Oct 9, 2024 $ 0.285
-1.57%
$ -- $ 548
Oct 8, 2024 $ 0.29
+1.66%
$ 921,868 $ 2,020
Oct 6, 2024 $ 0.292
+1.91%
$ 929,410 $ 535
Oct 5, 2024 $ 0.287
-0.23%
$ 913,033 $ 3,106
Oct 4, 2024 $ 0.288
+2.44%
$ 915,178 $ 2,863
Oct 3, 2024 $ 0.281
-1.05%
$ 892,458 $ 68
Oct 2, 2024 $ 0.284
-3.18%
$ 902,753 $ 323
Oct 1, 2024 $ 0.292
-8.14%
$ 933,224 $ 245
Sep 30, 2024 $ 0.318
-3.84%
$ 1.01 million $ 306
Sep 29, 2024 $ 0.331
+1.74%
$ 1.05 million $ 921
Sep 25, 2024 $ 0.343
-0.18%
$ -- $ 1,947
Sep 24, 2024 $ 0.344
+2.16%
$ 1.09 million $ 1,951
Sep 23, 2024 $ 0.337
-0.20%
$ 1.07 million $ 3,679
Sep 22, 2024 $ 0.337
-6.30%
$ 1.07 million $ 3,634
Sep 21, 2024 $ 0.36
+8.57%
$ 1.15 million $ 8,306
Sep 20, 2024 $ 0.332
+4.58%
$ 1.05 million $ 3,133
Download