ONE Historical Data

ONE
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.267
+0.00%
$ -- $ 14
Mar 30 $ 0.249
+0.00%
$ -- $ 2
Mar 23 $ 0.26
-3.11%
$ -- $ 406
Mar 16 $ 0.259
-12.70%
$ -- $ 1,229
Mar 9 $ 0.274
-0.47%
$ -- $ 241
Mar 2 $ 0.279
-5.07%
$ -- $ 1,333
Feb 23 $ 0.288
+2.41%
$ -- $ 907
Feb 9 $ 0.32
-5.91%
$ -- $ 1,169
Feb 2 $ 0.352
-38.34%
$ 740,301 $ 13,720
Jan 26 $ 0.571
-45.71%
$ 1.21 million $ 14,810
Jan 19 $ 1.07
-18.36%
$ 2.18 million $ 11,433
Jan 12 $ 1.46
-9.65%
$ -- $ 35,268
Jan 5 $ 1.62
-26.57%
$ -- $ 77,763
Dec 29 $ 2.39
-2.83%
$ 4.61 million $ 648,547
Dec 22 $ 2.35
-38.92%
$ 5.09 million $ 747,647
Dec 15 $ 4.01
+12.97%
$ 8.08 million $ 597,243
Dec 8 $ 3.48
+40.18%
$ 7.49 million $ 344,834
Dec 1 $ 2.43
+54.21%
$ 5.2 million $ 2.31 million
Nov 24 $ 1.46
+65.80%
$ 3.3 million $ 2.2 million
Nov 17 $ 0.793
+107.82%
$ 1.84 million $ 989,794
Nov 10 $ 0.352
+194.94%
$ 800,175 $ 156,647
Nov 3 $ 0.109
+53.58%
$ 247,956 $ 12,649
Download