ONE Historical Data

ONE Page 21
Download
Date Close Price change Market cap Trading volume
Nov 27, 1 AM $ 1.27
+1.06%
$ 2.66 million $ 358,530
Nov 27, 12 AM $ 1.25
+0.00%
$ 2.63 million $ 356,691
Nov 26, 11 PM $ 1.25
+0.74%
$ 2.63 million $ 355,647
Nov 26, 10 PM $ 1.24
+0.24%
$ 2.61 million $ 353,022
Nov 26, 9 PM $ 1.24
-0.22%
$ 2.6 million $ 352,436
Nov 26, 6 PM $ 1.22
+0.00%
$ 2.57 million $ 347,798
Nov 26, 5 PM $ 1.22
+0.14%
$ 2.57 million $ 342,804
Nov 26, 4 PM $ 1.2
+0.33%
$ 2.53 million $ 342,224
Nov 26, 3 PM $ 1.2
+0.62%
$ 2.52 million $ 340,937
Nov 26, 2 PM $ 1.19
+0.26%
$ 2.5 million $ 338,554
Nov 26, 1 PM $ 1.19
+0.52%
$ 2.49 million $ 337,068
Nov 26, 11 AM $ 1.18
+0.13%
$ 2.49 million $ 336,341
Nov 26, 10 AM $ 1.18
+0.27%
$ 2.48 million $ 335,331
Nov 26, 9 AM $ 1.18
-0.07%
$ 2.48 million $ 335,240
Nov 26, 8 AM $ 1.18
+0.24%
$ 2.47 million $ 333,741
Nov 26, 7 AM $ 1.17
+0.28%
$ 2.46 million $ 332,341
Nov 26, 6 AM $ 1.17
-0.06%
$ 2.46 million $ 331,334
Nov 26, 5 AM $ 1.17
+0.38%
$ 2.46 million $ 331,036
Nov 26, 4 AM $ 1.16
-0.13%
$ 2.44 million $ 329,201
Nov 26, 3 AM $ 1.17
-0.54%
$ 2.45 million $ 331,315
Nov 26, 2 AM $ 1.17
+0.19%
$ 2.47 million $ 332,818
Nov 26, 1 AM $ 1.17
+0.09%
$ 2.46 million $ 330,167
Nov 26, 12 AM $ 1.17
+0.65%
$ 2.45 million $ 330,111
Nov 25, 11 PM $ 1.16
+1.23%
$ 2.44 million $ 327,633
Nov 25, 10 PM $ 1.15
-0.11%
$ 2.41 million $ 324,383
Nov 25, 9 PM $ 1.15
+0.00%
$ 2.41 million $ 323,274
Nov 25, 7 PM $ 1.14
+0.00%
$ 2.4 million $ 323,559
Nov 25, 6 PM $ 1.15
+0.13%
$ 2.4 million $ 323,179
Nov 25, 5 PM $ 1.13
+0.00%
$ 2.38 million $ 320,267
Nov 25, 4 PM $ 1.13
+1.10%
$ 2.38 million $ 319,703
Nov 25, 3 PM $ 1.12
+0.32%
$ 2.35 million $ 314,811
Nov 25, 2 PM $ 1.12
-0.18%
$ 2.35 million $ 316,071
Nov 25, 1 PM $ 1.12
+1.46%
$ 2.36 million $ 316,128
Nov 25, 12 PM $ 1.11
+0.25%
$ 2.32 million $ 311,026
Nov 25, 11 AM $ 1.1
+0.58%
$ 2.31 million $ 308,373
Nov 25, 10 AM $ 1.09
+0.67%
$ 2.3 million $ 306,754
Nov 25, 9 AM $ 1.09
+0.08%
$ 2.28 million $ 304,581
Nov 25, 8 AM $ 1.09
+0.16%
$ 2.28 million $ 305,740
Nov 25, 7 AM $ 1.08
+0.91%
$ 2.28 million $ 303,250
Nov 25, 6 AM $ 1.07
+0.44%
$ 2.25 million $ 299,725
Nov 25, 5 AM $ 1.07
-0.03%
$ 2.24 million $ 299,250
Nov 25, 4 AM $ 1.06
+0.17%
$ 2.23 million $ 297,981
Nov 25, 3 AM $ 1.06
+0.30%
$ 2.23 million $ 296,519
Nov 25, 2 AM $ 1.06
-0.16%
$ 2.22 million $ 296,365
Nov 25, 1 AM $ 1.06
-0.10%
$ 2.23 million $ 296,995
Nov 25, 12 AM $ 1.06
+1.37%
$ 2.23 million $ 296,120
Nov 24, 11 PM $ 1.05
-0.57%
$ 2.2 million $ 292,521
Nov 24, 10 PM $ 1.05
+0.00%
$ 2.21 million $ 294,077
Nov 24, 9 PM $ 1.06
+0.01%
$ 2.22 million $ 294,037
Nov 24, 7 PM $ 1.04
+0.00%
$ 2.18 million $ 289,452