ONE Historical Data

ONE Page 17
Download
Date Close Price change Market cap Trading volume
Dec 5, 11 PM $ 2.34
+0.05%
$ 4.92 million $ 24,971
Dec 5, 10 PM $ 2.33
+0.10%
$ 4.9 million $ 24,726
Dec 5, 9 PM $ 2.33
+0.12%
$ 4.89 million $ 24,698
Dec 5, 8 PM $ 2.33
+0.08%
$ 4.89 million $ 24,562
Dec 5, 7 PM $ 2.31
-0.31%
$ 4.85 million $ 24,175
Dec 5, 6 PM $ 2.32
-0.05%
$ 4.87 million $ 24,231
Dec 5, 5 PM $ 2.32
+0.21%
$ 4.87 million $ 23,968
Dec 5, 4 PM $ 2.34
-0.30%
$ 4.91 million $ 23,934
Dec 5, 3 PM $ 2.34
+0.91%
$ 4.92 million $ 23,916
Dec 5, 2 PM $ 2.33
+0.69%
$ 4.88 million $ 23,289
Dec 5, 1 PM $ 2.31
-0.36%
$ 4.85 million $ 22,750
Dec 5, 12 PM $ 2.31
-0.05%
$ 4.86 million $ 22,692
Dec 5, 11 AM $ 2.32
-0.05%
$ 4.88 million $ 22,752
Dec 5, 10 AM $ 2.32
+0.00%
$ 4.88 million $ 22,678
Dec 5, 9 AM $ 2.33
-0.06%
$ 4.88 million $ 724,305
Dec 5, 8 AM $ 2.33
-0.16%
$ 4.89 million $ 726,088
Dec 5, 7 AM $ 2.33
+0.27%
$ 4.89 million $ 724,576
Dec 5, 6 AM $ 2.32
+0.14%
$ 4.88 million $ 723,574
Dec 5, 5 AM $ 2.32
+0.90%
$ 4.87 million $ 722,320
Dec 5, 4 AM $ 2.3
+0.01%
$ 4.83 million $ 716,418
Dec 5, 3 AM $ 2.3
-0.09%
$ 4.84 million $ 716,718
Dec 5, 2 AM $ 2.24
-0.09%
$ 4.71 million $ 695,868
Dec 5, 1 AM $ 2.23
+0.48%
$ 4.69 million $ 690,769
Dec 5, 12 AM $ 2.22
+0.36%
$ 4.66 million $ 687,040
Dec 4, 11 PM $ 2.21
+0.08%
$ 4.64 million $ 684,503
Dec 4, 10 PM $ 2.21
+0.24%
$ 4.64 million $ 683,696
Dec 4, 9 PM $ 2.2
+0.00%
$ 4.63 million $ 658,241
Dec 4, 8 PM $ 2.13
+0.22%
$ 4.48 million $ 658,094
Dec 4, 7 PM $ 2.13
-0.24%
$ 4.47 million $ 656,840
Dec 4, 4 PM $ 1.91
+3.28%
$ 4.02 million $ 580,333
Dec 4, 3 PM $ 1.85
+0.44%
$ 3.89 million $ 556,990
Dec 4, 2 PM $ 1.84
-0.16%
$ 3.87 million $ 556,021
Dec 4, 1 PM $ 1.85
-0.25%
$ 3.88 million $ 556,936
Dec 4, 12 PM $ 1.85
-0.02%
$ 3.88 million $ 558,564
Dec 4, 11 AM $ 1.85
-0.01%
$ 3.88 million $ 558,132
Dec 4, 10 AM $ 1.85
+0.40%
$ 3.88 million $ 558,043
Dec 4, 9 AM $ 1.84
+0.00%
$ 3.86 million $ 554,602
Dec 4, 8 AM $ 1.84
+0.00%
$ 3.86 million $ 553,825
Dec 4, 7 AM $ 1.84
-0.20%
$ 3.86 million $ 553,990
Dec 4, 6 AM $ 1.84
+0.45%
$ 3.86 million $ 552,461
Dec 4, 5 AM $ 1.83
-0.08%
$ 3.85 million $ 552,944
Dec 4, 4 AM $ 1.84
-0.62%
$ 3.85 million $ 553,941
Dec 4, 3 AM $ 1.85
-0.09%
$ 3.88 million $ 557,985
Dec 4, 1 AM $ 1.85
+0.44%
$ 3.89 million $ 556,638
Dec 4, 12 AM $ 1.85
+0.13%
$ 3.88 million $ 555,583
Dec 3, 11 PM $ 1.84
+0.23%
$ 3.87 million $ 555,033
Dec 3, 10 PM $ 1.84
+0.89%
$ 3.85 million $ 552,913
Dec 3, 9 PM $ 1.81
+0.00%
$ 3.8 million $ 543,618
Dec 3, 8 PM $ 1.8
+0.10%
$ 3.79 million $ 542,954
Dec 3, 7 PM $ 1.8
-0.01%
$ 3.78 million $ 541,612