ONE Historical Data

ONE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 11 PM $ 0.279
-0.03%
$ 586,202 $ 707
Mar 7, 7 PM $ 0.281
+0.00%
$ 589,834 $ 668
Mar 7, 5 PM $ 0.282
-1.42%
$ 592,454 $ 674
Mar 7, 2 AM $ 0.288
-0.06%
$ 604,090 $ 366
Mar 7, 1 AM $ 0.289
+0.00%
$ 606,252 $ 311
Mar 6, 8 AM $ 0.299
+0.00%
$ 627,628 $ 319
Mar 6, 7 AM $ 0.298
-0.09%
$ 626,141 $ 318
Mar 6, 6 AM $ 0.298
+0.00%
$ 626,768 $ 284
Mar 5, 8 PM $ 0.303
+0.00%
$ 635,393 $ 167
Mar 5, 6 PM $ 0.3
+0.00%
$ 629,260 $ 166
Mar 5, 5 PM $ 0.305
+0.06%
$ 641,508 $ 18
Mar 5, 7 AM $ 0.306
+0.00%
$ 641,640 $ 55
Mar 5, 5 AM $ 0.307
-0.17%
$ 645,401 $ 35
Mar 5, 2 AM $ 0.307
+0.00%
$ 645,091 $ 125
Mar 4, 10 PM $ 0.31
+0.00%
$ 650,292 $ 124
Mar 4, 8 PM $ 0.311
+0.00%
$ 652,145 $ 79
Mar 3, 5 AM $ 0.294
+0.00%
$ 616,903 $ 1
Mar 3, 2 AM $ 0.293
+0.00%
$ 614,274 $ 17
Mar 2, 11 PM $ 0.293
-0.49%
$ 614,473 $ 15
Mar 1, 3 PM $ 0.288
+0.00%
$ 605,722 $ 9
Mar 1, 3 AM $ 0.292
+0.00%
$ 613,795 $ 71
Feb 28, 4 PM $ 0.276
-0.12%
$ 579,549 $ 63
Feb 28, 2 PM $ 0.273
+0.00%
$ 573,991 $ 18
Feb 28, 1 PM $ 0.27
+0.00%
$ 567,972 $ 16
Feb 28, 9 AM $ 0.268
+0.00%
$ 561,758 $ 4
Feb 23, 6 PM $ 0.278
+0.00%
$ 584,646 $ 835
Feb 23, 5 PM $ 0.282
+0.00%
$ 591,480 $ 519
Feb 22, 10 AM $ 0.306
+0.00%
$ -- $ 49
Feb 14, 4 AM $ 0.32
-0.19%
$ 672,427 $ 18
Feb 13, 9 AM $ 0.309
+0.01%
$ 649,076 $ 116
Feb 13, 6 AM $ 0.308
+0.00%
$ 647,767 $ 81
Feb 12, 7 AM $ 0.324
-0.13%
$ 680,749 $ 580
Feb 12, 12 AM $ 0.322
+0.00%
$ 675,943 $ 554
Feb 11, 2 AM $ 0.336
+0.00%
$ 705,861 $ 37
Feb 10, 4 AM $ 0.34
+0.00%
$ 714,660 $ 418
Feb 8, 9 PM $ 0.353
+0.00%
$ 740,301 $ 2
Feb 8, 11 AM $ 0.353
+0.00%
$ 742,055 $ 9
Feb 7, 2 AM $ 0.352
+0.67%
$ 740,175 $ 2,578
Feb 6, 7 PM $ 0.354
-2.06%
$ 743,557 $ 2,519
Feb 6, 6 PM $ 0.363
-3.93%
$ 762,807 $ 2,190
Feb 6, 9 AM $ 0.359
+0.01%
$ 753,952 $ 1,182
Feb 6, 6 AM $ 0.367
-3.48%
$ 770,510 $ 1,136
Feb 5, 6 PM $ 0.398
+0.00%
$ 835,877 $ 1,023
Feb 5, 3 PM $ 0.406
-0.34%
$ 851,601 $ 1,010
Feb 5, 2 PM $ 0.421
+0.04%
$ 884,870 $ 669
Feb 5, 10 AM $ 0.431
+0.00%
$ 904,432 $ 677
Feb 5, 5 AM $ 0.435
-0.57%
$ 913,522 $ 607
Feb 5, 4 AM $ 0.437
+0.00%
$ 917,857 $ 597
Feb 5, 1 AM $ 0.439
+0.00%
$ 922,760 $ 592
Feb 4, 12 PM $ 0.469
-0.06%
$ 984,366 $ 3,141