ONE Historical Data

ONE Page 19
Download
Date Close Price change Market cap Trading volume
Dec 1, 8 AM $ 1.52
+2.00%
$ 3.19 million $ 447,054
Dec 1, 7 AM $ 1.48
+0.16%
$ 3.11 million $ 437,227
Dec 1, 6 AM $ 1.47
+0.15%
$ 3.1 million $ 435,581
Dec 1, 5 AM $ 1.47
+0.12%
$ 3.09 million $ 435,277
Dec 1, 4 AM $ 1.47
-0.85%
$ 3.09 million $ 434,871
Dec 1, 3 AM $ 1.48
-0.50%
$ 3.11 million $ 439,342
Dec 1, 2 AM $ 1.48
-0.07%
$ 3.12 million $ 439,123
Dec 1, 1 AM $ 1.49
+0.35%
$ 3.12 million $ 438,798
Dec 1, 12 AM $ 1.56
-1.14%
$ 3.29 million $ 462,211
Nov 30, 11 PM $ 1.57
-0.28%
$ 3.3 million $ 465,075
Nov 30, 10 PM $ 1.58
+0.49%
$ 3.31 million $ 464,600
Nov 30, 9 PM $ 1.57
-0.02%
$ 3.29 million $ 462,000
Nov 30, 8 PM $ 1.57
+0.00%
$ 3.29 million $ 463,626
Nov 30, 7 PM $ 1.57
+0.05%
$ 3.3 million $ 463,476
Nov 30, 6 PM $ 1.57
+0.00%
$ 3.3 million $ 463,094
Nov 30, 5 PM $ 1.57
+0.32%
$ 3.3 million $ 462,569
Nov 30, 4 PM $ 1.56
+0.42%
$ 3.28 million $ 460,636
Nov 30, 3 PM $ 1.56
+0.54%
$ 3.27 million $ 458,592
Nov 30, 2 PM $ 1.55
-0.15%
$ 3.25 million $ 456,203
Nov 30, 1 PM $ 1.55
+0.56%
$ 3.25 million $ 455,207
Nov 30, 11 AM $ 1.52
-0.03%
$ 3.19 million $ 448,645
Nov 30, 10 AM $ 1.52
+0.12%
$ 3.19 million $ 447,182
Nov 30, 9 AM $ 1.52
+0.13%
$ 3.19 million $ 446,764
Nov 30, 8 AM $ 1.51
+1.14%
$ 3.17 million $ 443,061
Nov 30, 7 AM $ 1.49
+0.61%
$ 3.14 million $ 438,586
Nov 30, 6 AM $ 1.48
+0.58%
$ 3.11 million $ 433,828
Nov 30, 5 AM $ 1.47
-0.29%
$ 3.1 million $ 433,962
Nov 30, 4 AM $ 1.48
+0.52%
$ 3.1 million $ 433,641
Nov 30, 3 AM $ 1.47
-0.22%
$ 3.09 million $ 433,427
Nov 30, 2 AM $ 1.47
+0.19%
$ 3.09 million $ 432,182
Nov 30, 1 AM $ 1.47
+0.07%
$ 3.09 million $ 430,663
Nov 30, 12 AM $ 1.47
+0.46%
$ 3.08 million $ 429,821
Nov 29, 11 PM $ 1.46
+0.31%
$ 3.07 million $ 427,789
Nov 29, 10 PM $ 1.46
+0.38%
$ 3.06 million $ 426,547
Nov 29, 9 PM $ 1.45
+0.61%
$ 3.04 million $ 423,390
Nov 29, 8 PM $ 1.44
+0.00%
$ 3.02 million $ 421,354
Nov 29, 7 PM $ 1.44
-0.06%
$ 3.02 million $ 421,329
Nov 29, 6 PM $ 1.44
+0.18%
$ 3.02 million $ 420,881
Nov 29, 5 PM $ 1.44
+0.25%
$ 3.02 million $ 420,403
Nov 29, 4 PM $ 1.43
+0.27%
$ 3.01 million $ 418,940
Nov 29, 3 PM $ 1.43
+0.40%
$ 3 million $ 416,205
Nov 29, 2 PM $ 1.42
+0.03%
$ 2.98 million $ 414,765
Nov 29, 1 PM $ 1.42
+0.06%
$ 2.98 million $ 414,148
Nov 29, 12 PM $ 1.42
+0.00%
$ 2.99 million $ 414,783
Nov 29, 11 AM $ 1.42
+0.10%
$ 2.99 million $ 414,703
Nov 29, 10 AM $ 1.42
+0.09%
$ 2.98 million $ 414,377
Nov 29, 9 AM $ 1.42
+0.17%
$ 2.98 million $ 413,646
Nov 29, 8 AM $ 1.41
+0.44%
$ 2.97 million $ 411,715
Nov 29, 7 AM $ 1.41
-0.28%
$ 2.96 million $ 410,290
Nov 29, 6 AM $ 1.41
+0.00%
$ 2.97 million $ 411,371