ONE Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Today, at 3 PM $ 0.291
+0.00%
$ 611,856 $ 24
Today, at 3 PM $ 0.291
-0.34%
$ 611,856 $ 24
Yesterday, at 5 AM $ 0.3
+0.00%
$ 629,343 $ 1
Apr 14, 12 PM $ 0.298
+0.00%
$ 624,993 $ 16
Apr 7, 1 AM $ 0.267
+0.00%
$ 561,461 $ 14
Apr 2, 9 AM $ 0.249
+0.00%
$ 522,849 $ 2
Mar 29, 3 AM $ 0.256
+0.00%
$ 538,628 $ 263
Mar 28, 7 AM $ 0.26
+0.00%
$ 545,161 $ 2
Mar 27, 2 AM $ 0.268
+0.00%
$ 562,932 $ 160
Mar 26, 6 PM $ 0.265
+0.00%
$ 556,006 $ 155
Mar 26, 5 PM $ 0.265
-0.05%
$ 557,172 $ 154
Mar 26, 4 PM $ 0.266
-0.02%
$ 558,268 $ 145
Mar 26, 1 PM $ 0.267
+0.00%
$ 560,295 $ 220
Mar 25, 4 AM $ 0.271
+0.00%
$ 569,051 $ 13
Mar 25, 12 AM $ 0.269
+0.00%
$ 564,223 $ 71
Mar 24, 5 AM $ 0.265
-0.37%
$ 556,805 $ 75
Mar 24, 4 AM $ 0.267
+0.05%
$ 559,711 $ 48
Mar 24, 3 AM $ 0.266
+0.01%
$ 559,214 $ 46
Mar 24, 12 AM $ 0.266
+0.00%
$ 558,264 $ 43
Mar 23, 9 PM $ 0.268
+0.00%
$ 562,640 $ 2
Mar 22, 4 AM $ 0.259
+0.00%
$ 544,722 $ 195
Mar 22, 3 AM $ 0.26
+0.00%
$ 545,100 $ 193
Mar 21, 12 PM $ 0.263
+0.00%
$ 553,205 $ 113
Mar 21, 11 AM $ 0.264
-0.14%
$ 553,356 $ 109
Mar 21, 7 AM $ 0.266
+0.01%
$ 558,482 $ 88
Mar 21, 4 AM $ 0.264
+0.00%
$ 555,332 $ 80
Mar 19, 2 PM $ 0.271
+0.00%
$ 568,099 $ 71
Mar 19, 11 AM $ 0.272
+0.00%
$ 570,420 $ 62
Mar 19, 7 AM $ 0.272
+0.00%
$ 571,806 $ 83
Mar 19, 6 AM $ 0.273
-0.09%
$ 572,734 $ 89
Mar 18, 10 AM $ 0.285
-0.08%
$ 599,546 $ 631
Mar 18, 7 AM $ 0.285
+0.00%
$ 598,589 $ 606
Mar 18, 5 AM $ 0.285
-0.02%
$ 598,942 $ 599
Mar 17, 10 PM $ 0.292
+0.00%
$ 612,337 $ 198
Mar 17, 6 PM $ 0.292
-0.67%
$ 612,806 $ 199
Mar 17, 1 PM $ 0.291
+0.00%
$ 610,288 $ 59
Mar 17, 12 PM $ 0.293
+0.00%
$ 614,273 $ 55
Mar 16, 2 PM $ 0.297
+0.00%
$ 623,935 $ 22
Mar 14, 9 AM $ 0.274
+0.00%
$ 575,313 $ 47
Mar 14, 3 AM $ 0.279
+0.17%
$ 585,812 $ 42
Mar 12, 8 PM $ 0.275
-0.55%
$ 577,830 $ 156
Mar 10, 3 AM $ 0.276
+0.40%
$ 579,532 $ 29
Mar 9, 4 PM $ 0.277
+0.00%
$ 580,808 $ 8
Mar 9, 1 PM $ 0.275
-0.14%
$ 577,218 $ 7
Mar 8, 4 PM $ 0.265
-1.59%
$ 557,247 $ 734
Mar 8, 3 PM $ 0.272
-0.01%
$ 572,246 $ 368
Mar 8, 2 PM $ 0.277
+0.00%
$ 582,132 $ 64
Mar 8, 8 AM $ 0.277
+0.00%
$ 582,382 $ 54
Mar 8, 2 AM $ 0.277
-0.13%
$ 582,299 $ 782
Mar 7, 11 PM $ 0.279
-0.03%
$ 586,202 $ 707
Download