OnePay Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 0.68
+0.00%
$ -- $ 1
Nov 23, 2025 $ 0.68
-6.29%
$ 68 million $ 97
Nov 21, 2025 $ 0.726
+0.00%
$ -- $ 15
Nov 20, 2025 $ 0.726
+0.14%
$ 72.56 million $ 15
Nov 19, 2025 $ 0.725
-1.26%
$ 72.46 million $ 30
Nov 18, 2025 $ 0.734
+0.00%
$ 73.39 million $ 39
Nov 17, 2025 $ 0.713
+0.00%
$ -- $ 21
Nov 16, 2025 $ 0.713
+0.15%
$ 71.27 million $ 21
Nov 15, 2025 $ 0.712
+0.29%
$ 71.16 million $ 15
Nov 14, 2025 $ 0.71
+1.27%
$ 70.96 million $ 43
Nov 13, 2025 $ 0.701
-4.53%
$ 70.06 million $ 80
Nov 12, 2025 $ 0.734
+0.19%
$ 73.39 million $ 171
Nov 11, 2025 $ 0.732
+0.00%
$ 73.25 million $ 73
Nov 10, 2025 $ 0.732
+0.16%
$ 73.25 million $ 132
Nov 9, 2025 $ 0.731
-0.69%
$ 73.13 million $ 144
Nov 8, 2025 $ 0.736
+0.07%
$ 73.64 million $ 95
Nov 7, 2025 $ 0.736
-0.23%
$ 73.59 million $ 279
Nov 6, 2025 $ 0.738
+0.08%
$ 73.76 million $ 182
Nov 5, 2025 $ 0.737
+0.45%
$ 73.7 million $ 423
Nov 4, 2025 $ 0.734
+0.41%
$ 73.36 million $ 229
Nov 3, 2025 $ 0.731
-0.12%
$ 73.06 million $ 197
Nov 2, 2025 $ 0.732
-0.29%
$ 73.15 million $ 291
Nov 1, 2025 $ 0.734
+0.27%
$ 73.37 million $ 148
Oct 31, 2025 $ 0.732
-0.10%
$ 73.17 million $ 102
Oct 30, 2025 $ 0.732
+0.40%
$ 73.24 million $ 322
Oct 29, 2025 $ 0.729
-0.30%
$ 72.94 million $ 143
Oct 28, 2025 $ 0.732
-0.12%
$ 73.16 million $ 366
Oct 27, 2025 $ 0.733
+0.00%
$ 73.25 million $ 237
Oct 26, 2025 $ 0.733
+0.01%
$ 73.26 million $ 171
Oct 25, 2025 $ 0.732
+0.27%
$ 73.25 million $ 305
Oct 24, 2025 $ 0.731
-0.14%
$ 73.05 million $ 322
Oct 23, 2025 $ 0.732
-0.02%
$ 73.15 million $ 413
Oct 22, 2025 $ 0.732
+0.11%
$ 73.17 million $ 395
Oct 21, 2025 $ 0.731
-0.47%
$ 73.09 million $ 199
Oct 20, 2025 $ 0.734
+0.21%
$ 73.43 million $ 153
Oct 19, 2025 $ 0.733
+0.00%
$ 73.28 million $ 322
Oct 18, 2025 $ 0.733
+0.04%
$ 73.28 million $ 265
Oct 17, 2025 $ 0.732
-0.16%
$ 73.25 million $ 343
Download