ONE Historical Data

ONE Page 13
Download
Date Close Price change Market cap Trading volume
Dec 15, 4 AM $ 3.6
-0.14%
$ 7.55 million $ 83,286
Dec 15, 3 AM $ 3.6
-0.84%
$ 7.57 million $ 83,289
Dec 15, 2 AM $ 3.62
+2.18%
$ 7.61 million $ 83,926
Dec 15, 1 AM $ 3.54
+0.00%
$ 7.43 million $ 81,814
Dec 15, 12 AM $ 3.54
-0.21%
$ 7.44 million $ 81,943
Dec 14, 11 PM $ 3.57
+0.08%
$ 7.49 million $ 82,316
Dec 14, 10 PM $ 3.57
-0.13%
$ 7.49 million $ 82,348
Dec 14, 9 PM $ 3.57
-0.16%
$ 7.5 million $ 82,319
Dec 14, 8 PM $ 3.58
-0.05%
$ 7.51 million $ 82,464
Dec 14, 6 PM $ 3.57
+0.52%
$ 7.51 million $ 82,529
Dec 14, 5 PM $ 3.57
+0.00%
$ 7.5 million $ 81,432
Dec 14, 4 PM $ 3.57
+0.01%
$ 7.49 million $ 81,423
Dec 14, 3 PM $ 3.57
-0.11%
$ 7.49 million $ 81,156
Dec 14, 2 PM $ 3.56
-0.54%
$ 7.47 million $ 80,568
Dec 14, 1 PM $ 3.57
-0.16%
$ 7.51 million $ 80,671
Dec 14, 12 PM $ 3.57
+0.00%
$ 7.5 million $ 80,756
Dec 14, 11 AM $ 3.58
-0.91%
$ 7.52 million $ 80,831
Dec 14, 10 AM $ 3.62
+0.02%
$ 7.6 million $ 81,624
Dec 14, 9 AM $ 3.62
+2.65%
$ 7.6 million $ 79,715
Dec 14, 7 AM $ 3.52
+0.12%
$ 7.39 million $ 76,889
Dec 14, 6 AM $ 3.51
-0.04%
$ 7.38 million $ 76,698
Dec 14, 5 AM $ 3.53
-0.41%
$ 7.41 million $ 77,035
Dec 14, 4 AM $ 3.54
+0.00%
$ 7.44 million $ 76,991
Dec 14, 3 AM $ 3.52
-0.13%
$ 7.4 million $ 76,097
Dec 14, 2 AM $ 3.53
+0.07%
$ 7.41 million $ 76,102
Dec 14, 1 AM $ 3.53
-0.13%
$ 7.41 million $ 76,046
Dec 14, 12 AM $ 3.53
+0.91%
$ 7.42 million $ 74,728
Dec 13, 11 PM $ 3.5
+0.33%
$ 7.34 million $ 74,388
Dec 13, 10 PM $ 3.48
+0.06%
$ 7.31 million $ 74,287
Dec 13, 7 PM $ 3.47
+0.09%
$ 7.29 million $ 74,055
Dec 13, 6 PM $ 3.47
+0.14%
$ 7.3 million $ 74,154
Dec 13, 5 PM $ 3.47
-0.18%
$ 7.28 million $ 73,960
Dec 13, 4 PM $ 3.48
+0.75%
$ 7.31 million $ 73,453
Dec 13, 3 PM $ 3.45
+0.90%
$ 7.25 million $ 73,438
Dec 13, 2 PM $ 3.43
+0.00%
$ 7.21 million $ 72,696
Dec 13, 1 PM $ 3.43
-0.33%
$ 7.2 million $ 72,939
Dec 13, 11 AM $ 3.41
+0.33%
$ 7.16 million $ 72,291
Dec 13, 10 AM $ 3.4
+0.22%
$ 7.14 million $ 72,308
Dec 13, 9 AM $ 3.39
+0.00%
$ 7.11 million $ 71,515
Dec 13, 8 AM $ 3.37
-0.06%
$ 7.09 million $ 71,346
Dec 13, 7 AM $ 3.38
+0.43%
$ 7.09 million $ 71,368
Dec 13, 6 AM $ 3.36
-0.03%
$ 7.06 million $ 70,830
Dec 13, 5 AM $ 3.32
-0.16%
$ 6.98 million $ 68,327
Dec 13, 4 AM $ 3.33
+0.21%
$ 6.99 million $ 68,210
Dec 13, 3 AM $ 3.31
-0.03%
$ 6.96 million $ 67,881
Dec 13, 2 AM $ 3.31
+0.22%
$ 6.95 million $ 67,753
Dec 13, 1 AM $ 3.3
-0.06%
$ 6.94 million $ 67,899
Dec 13, 12 AM $ 3.31
+0.43%
$ 6.96 million $ 67,932
Dec 12, 11 PM $ 3.3
+0.01%
$ 6.92 million $ 67,419
Dec 12, 9 PM $ 3.29
+0.29%
$ 6.9 million $ 67,081