ONE Historical Data

ONE Page 16
Download
Date Close Price change Market cap Trading volume
Dec 8, 4 AM $ 2.55
-0.05%
$ 5.36 million $ 33,712
Dec 8, 3 AM $ 2.55
+0.61%
$ 5.36 million $ 33,671
Dec 8, 2 AM $ 2.54
+0.33%
$ 5.33 million $ 33,068
Dec 8, 1 AM $ 2.51
+0.53%
$ 5.27 million $ 32,154
Dec 8, 12 AM $ 2.5
+0.59%
$ 5.25 million $ 32,191
Dec 7, 11 PM $ 2.48
+0.17%
$ 5.2 million $ 31,712
Dec 7, 10 PM $ 2.48
-0.52%
$ 5.2 million $ 31,569
Dec 7, 9 PM $ 2.49
-0.52%
$ 5.24 million $ 31,912
Dec 7, 8 PM $ 2.5
+0.00%
$ 5.26 million $ 31,384
Dec 7, 5 PM $ 2.48
+0.63%
$ 5.2 million $ 31,188
Dec 7, 4 PM $ 2.46
+1.15%
$ 5.18 million $ 31,146
Dec 7, 3 PM $ 2.44
+0.67%
$ 5.12 million $ 30,430
Dec 7, 2 PM $ 2.42
-1.16%
$ 5.08 million $ 30,267
Dec 7, 1 PM $ 2.45
-0.30%
$ 5.14 million $ 30,279
Dec 7, 12 PM $ 2.45
+0.34%
$ 5.14 million $ 30,111
Dec 7, 11 AM $ 2.45
+0.21%
$ 5.14 million $ 30,029
Dec 7, 10 AM $ 2.44
-0.16%
$ 5.13 million $ 29,966
Dec 7, 9 AM $ 2.45
+0.00%
$ 5.15 million $ 30,051
Dec 7, 8 AM $ 2.45
+0.13%
$ 5.14 million $ 29,809
Dec 7, 7 AM $ 2.46
-0.03%
$ 5.16 million $ 29,969
Dec 7, 6 AM $ 2.46
+0.18%
$ 5.16 million $ 29,917
Dec 7, 5 AM $ 2.45
+0.00%
$ 5.15 million $ 29,700
Dec 7, 4 AM $ 2.45
+0.00%
$ 5.15 million $ 29,684
Dec 7, 3 AM $ 2.45
+0.14%
$ 5.14 million $ 29,671
Dec 7, 1 AM $ 2.45
+0.13%
$ 5.14 million $ 29,436
Dec 7, 12 AM $ 2.43
+0.26%
$ 5.11 million $ 29,244
Dec 6, 11 PM $ 2.43
-0.89%
$ 5.1 million $ 29,131
Dec 6, 10 PM $ 2.45
+0.00%
$ 5.14 million $ 28,993
Dec 6, 9 PM $ 2.45
+0.31%
$ 5.14 million $ 28,956
Dec 6, 8 PM $ 2.44
+0.46%
$ 5.12 million $ 28,635
Dec 6, 7 PM $ 2.43
-0.39%
$ 5.09 million $ 28,526
Dec 6, 6 PM $ 2.43
+0.32%
$ 5.11 million $ 28,484
Dec 6, 5 PM $ 2.43
+0.01%
$ 5.1 million $ 28,224
Dec 6, 4 PM $ 2.43
+0.58%
$ 5.1 million $ 28,103
Dec 6, 3 PM $ 2.41
-0.31%
$ 5.05 million $ 27,682
Dec 6, 2 PM $ 2.4
+0.14%
$ 5.05 million $ 27,591
Dec 6, 1 PM $ 2.4
+0.18%
$ 5.04 million $ 27,481
Dec 6, 12 PM $ 2.4
-0.09%
$ 5.03 million $ 27,511
Dec 6, 11 AM $ 2.39
+0.18%
$ 5.03 million $ 27,427
Dec 6, 10 AM $ 2.39
+1.02%
$ 5.01 million $ 27,029
Dec 6, 9 AM $ 2.36
+0.49%
$ 4.96 million $ 25,883
Dec 6, 8 AM $ 2.37
-0.05%
$ 4.97 million $ 26,018
Dec 6, 7 AM $ 2.37
+0.62%
$ 4.97 million $ 25,857
Dec 6, 6 AM $ 2.35
+0.19%
$ 4.94 million $ 25,661
Dec 6, 5 AM $ 2.35
+0.06%
$ 4.93 million $ 25,530
Dec 6, 4 AM $ 2.35
+0.08%
$ 4.93 million $ 25,378
Dec 6, 3 AM $ 2.35
+0.07%
$ 4.93 million $ 25,361
Dec 6, 2 AM $ 2.35
-0.10%
$ 4.93 million $ 25,207
Dec 6, 1 AM $ 2.35
+0.31%
$ 4.94 million $ 25,210
Dec 6, 12 AM $ 2.34
-0.04%
$ 4.92 million $ 25,106