ONE Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Today $ 0.285
+0.00%
$ 597,475 $ 50
Apr 18, 2026 $ 0.3
+0.00%
$ -- $ 1
Apr 14, 2026 $ 0.298
+0.00%
$ -- $ 16
Apr 7, 2026 $ 0.267
+0.00%
$ -- $ 14
Apr 2, 2026 $ 0.249
+0.00%
$ -- $ 2
Mar 29, 2026 $ 0.256
+0.00%
$ -- $ 263
Mar 28, 2026 $ 0.26
+0.00%
$ -- $ 2
Mar 27, 2026 $ 0.268
+0.00%
$ -- $ 160
Mar 26, 2026 $ 0.265
-0.77%
$ 556,006 $ 155
Mar 25, 2026 $ 0.271
+0.86%
$ -- $ 13
Mar 24, 2026 $ 0.265
-0.26%
$ -- $ 75
Mar 23, 2026 $ 0.268
+0.00%
$ 562,640 $ 2
Mar 22, 2026 $ 0.259
-0.07%
$ -- $ 195
Mar 21, 2026 $ 0.263
-0.38%
$ -- $ 113
Mar 19, 2026 $ 0.271
-0.90%
$ -- $ 71
Mar 18, 2026 $ 0.285
+0.08%
$ -- $ 631
Mar 17, 2026 $ 0.292
-0.32%
$ 612,337 $ 198
Mar 16, 2026 $ 0.297
+0.00%
$ -- $ 22
Mar 14, 2026 $ 0.274
-1.63%
$ -- $ 47
Mar 12, 2026 $ 0.275
-0.55%
$ 577,830 $ 156
Mar 10, 2026 $ 0.276
+0.40%
$ -- $ 29
Mar 9, 2026 $ 0.277
+0.49%
$ -- $ 8
Mar 8, 2026 $ 0.265
-4.43%
$ -- $ 734
Mar 7, 2026 $ 0.279
-3.31%
$ 586,202 $ 707
Mar 6, 2026 $ 0.299
+0.14%
$ -- $ 319
Mar 5, 2026 $ 0.303
-1.50%
$ 635,393 $ 167
Mar 4, 2026 $ 0.31
-0.28%
$ 650,292 $ 124
Mar 3, 2026 $ 0.294
+0.43%
$ -- $ 1
Mar 2, 2026 $ 0.293
-0.49%
$ 614,473 $ 15
Mar 1, 2026 $ 0.288
-1.32%
$ -- $ 9
Feb 28, 2026 $ 0.276
+3.17%
$ -- $ 63
Feb 23, 2026 $ 0.278
-1.16%
$ 584,646 $ 835
Feb 22, 2026 $ 0.306
+0.00%
$ -- $ 49
Feb 14, 2026 $ 0.32
-0.19%
$ -- $ 18
Feb 13, 2026 $ 0.309
+0.20%
$ -- $ 116
Feb 12, 2026 $ 0.324
+0.71%
$ -- $ 580
Feb 11, 2026 $ 0.336
+0.00%
$ -- $ 37
Feb 10, 2026 $ 0.34
+0.00%
$ -- $ 418
Feb 8, 2026 $ 0.353
-0.24%
$ 740,301 $ 2
Feb 7, 2026 $ 0.352
+0.67%
$ -- $ 2,578
Feb 6, 2026 $ 0.354
-6.85%
$ 743,557 $ 2,519
Feb 5, 2026 $ 0.398
-9.42%
$ 835,877 $ 1,023
Feb 4, 2026 $ 0.469
-7.45%
$ -- $ 3,141
Feb 3, 2026 $ 0.507
-7.73%
$ 1.07 million $ 3,142
Feb 2, 2026 $ 0.548
-4.21%
$ -- $ 1,318
Feb 1, 2026 $ 0.575
-1.58%
$ 1.21 million $ 203
Jan 31, 2026 $ 0.571
-12.16%
$ 1.2 million $ 953
Jan 30, 2026 $ 0.66
-0.39%
$ -- $ 1,863
Jan 28, 2026 $ 0.819
-20.47%
$ 1.72 million $ 9,141
Jan 27, 2026 $ 1.04
-0.10%
$ 2.18 million $ 2,496
Download