ONE Historical Data

ONE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 3, 6 PM $ 1.8
+0.21%
$ 3.78 million $ 540,405
Dec 3, 5 PM $ 1.79
+0.00%
$ 3.76 million $ 539,069
Dec 3, 4 PM $ 1.79
+0.61%
$ 3.76 million $ 538,809
Dec 3, 3 PM $ 1.78
+0.00%
$ 3.74 million $ 538,817
Dec 3, 2 PM $ 1.79
-0.90%
$ 3.76 million $ 543,575
Dec 3, 1 PM $ 1.81
-0.51%
$ 3.8 million $ 544,452
Dec 3, 12 PM $ 1.82
+0.00%
$ 3.81 million $ 545,622
Dec 3, 11 AM $ 1.81
+0.22%
$ 3.81 million $ 544,828
Dec 3, 10 AM $ 1.81
-0.16%
$ 3.8 million $ 544,465
Dec 3, 9 AM $ 1.81
+0.10%
$ 3.81 million $ 545,670
Dec 3, 8 AM $ 1.81
+0.05%
$ 3.81 million $ 545,308
Dec 3, 7 AM $ 1.81
-0.42%
$ 3.81 million $ 545,898
Dec 3, 6 AM $ 1.8
+0.00%
$ 3.78 million $ 539,375
Dec 3, 5 AM $ 1.8
+0.45%
$ 3.77 million $ 539,034
Dec 3, 4 AM $ 1.79
+0.43%
$ 3.76 million $ 535,589
Dec 3, 3 AM $ 1.78
+0.71%
$ 3.74 million $ 532,093
Dec 3, 2 AM $ 1.76
+0.00%
$ 3.7 million $ 528,766
Dec 3, 1 AM $ 1.76
+0.65%
$ 3.7 million $ 525,903
Dec 3, 12 AM $ 1.75
-0.27%
$ 3.67 million $ 524,014
Dec 2, 11 PM $ 1.75
+0.00%
$ 3.68 million $ 532,998
Dec 2, 7 PM $ 1.78
+0.13%
$ 3.73 million $ 532,608
Dec 2, 5 PM $ 1.74
+0.00%
$ 3.65 million $ 521,032
Dec 2, 4 PM $ 1.74
+0.23%
$ 3.65 million $ 520,710
Dec 2, 3 PM $ 1.73
+1.67%
$ 3.63 million $ 512,847
Dec 2, 2 PM $ 1.69
-0.18%
$ 3.55 million $ 508,181
Dec 2, 12 PM $ 1.68
+0.16%
$ 3.53 million $ 503,142
Dec 2, 9 AM $ 1.67
+0.15%
$ 3.51 million $ 500,179
Dec 2, 8 AM $ 1.67
-0.69%
$ 3.51 million $ 503,165
Dec 2, 7 AM $ 1.68
+0.12%
$ 3.52 million $ 501,554
Dec 2, 6 AM $ 1.67
-0.13%
$ 3.52 million $ 501,354
Dec 2, 5 AM $ 1.67
+0.00%
$ 3.52 million $ 502,435
Dec 2, 4 AM $ 1.68
+0.51%
$ 3.53 million $ 501,438
Dec 2, 3 AM $ 1.66
-0.48%
$ 3.48 million $ 495,452
Dec 2, 2 AM $ 1.66
+2.26%
$ 3.5 million $ 497,256
Dec 2, 1 AM $ 1.63
+1.20%
$ 3.42 million $ 486,392
Dec 2, 12 AM $ 1.61
-0.42%
$ 3.38 million $ 480,306
Dec 1, 11 PM $ 1.61
+0.12%
$ 3.39 million $ 481,613
Dec 1, 10 PM $ 1.61
+0.50%
$ 3.38 million $ 479,211
Dec 1, 9 PM $ 1.6
+0.38%
$ 3.35 million $ 475,077
Dec 1, 8 PM $ 1.59
+3.24%
$ 3.33 million $ 473,950
Dec 1, 6 PM $ 1.53
+0.00%
$ 3.21 million $ 453,352
Dec 1, 5 PM $ 1.53
+0.07%
$ 3.21 million $ 452,979
Dec 1, 4 PM $ 1.52
-0.14%
$ 3.19 million $ 451,309
Dec 1, 3 PM $ 1.52
-0.84%
$ 3.2 million $ 451,308
Dec 1, 2 PM $ 1.53
+1.02%
$ 3.22 million $ 452,828
Dec 1, 1 PM $ 1.52
+0.07%
$ 3.19 million $ 449,981
Dec 1, 12 PM $ 1.52
-0.12%
$ 3.19 million $ 450,450
Dec 1, 11 AM $ 1.52
-1.01%
$ 3.2 million $ 454,690
Dec 1, 10 AM $ 1.54
-0.41%
$ 3.23 million $ 457,658
Dec 1, 9 AM $ 1.55
+1.49%
$ 3.25 million $ 458,035