ONE Historical Data

ONE Page 22
Download
Date Close Price change Market cap Trading volume
Nov 24, 7 PM $ 1.04
+0.00%
$ 2.18 million $ 289,452
Nov 24, 6 PM $ 1.04
+0.00%
$ 2.18 million $ 282,962
Nov 24, 5 PM $ 1.02
+0.25%
$ 2.13 million $ 282,017
Nov 24, 4 PM $ 1.01
+0.20%
$ 2.13 million $ 281,153
Nov 24, 3 PM $ 1.01
+4.14%
$ 2.12 million $ 277,945
Nov 24, 2 PM $ 0.959
-2.01%
$ 2.01 million $ 266,388
Nov 24, 1 PM $ 0.979
+3.20%
$ 2.04 million $ 268,015
Nov 24, 12 PM $ 0.952
+0.21%
$ 2 million $ 260,523
Nov 24, 11 AM $ 0.947
+1.00%
$ 1.99 million $ 258,846
Nov 24, 10 AM $ 0.94
-0.32%
$ 1.97 million $ 257,057
Nov 24, 9 AM $ 0.943
+0.54%
$ 1.98 million $ 257,726
Nov 24, 8 AM $ 0.941
+0.34%
$ 1.98 million $ 257,095
Nov 24, 7 AM $ 0.938
+1.39%
$ 1.97 million $ 254,469
Nov 24, 6 AM $ 0.924
+0.65%
$ 1.94 million $ 252,248
Nov 24, 5 AM $ 0.908
+0.00%
$ 1.91 million $ 247,714
Nov 24, 4 AM $ 0.907
-0.52%
$ 1.91 million $ 247,411
Nov 24, 3 AM $ 0.912
+0.50%
$ 1.92 million $ 247,719
Nov 24, 2 AM $ 0.907
+1.69%
$ 1.9 million $ 246,942
Nov 24, 1 AM $ 0.889
+0.02%
$ 1.87 million $ 242,178
Nov 24, 12 AM $ 0.877
-0.10%
$ 1.84 million $ 237,912
Nov 23, 11 PM $ 0.878
-0.56%
$ 1.84 million $ 238,630
Nov 23, 10 PM $ 0.882
+2.11%
$ 1.85 million $ 239,594
Nov 23, 9 PM $ 0.862
+0.20%
$ 1.81 million $ 233,065
Nov 23, 8 PM $ 0.859
+0.59%
$ 1.8 million $ 230,374
Nov 23, 7 PM $ 0.853
-0.02%
$ 1.79 million $ 230,341
Nov 23, 5 PM $ 0.854
+0.09%
$ -- $ 229,444
Nov 23, 4 PM $ 0.854
+0.00%
$ 1.79 million $ 229,444
Nov 23, 3 PM $ 0.851
+0.60%
$ 1.79 million $ 228,822
Nov 23, 2 PM $ 0.846
+0.03%
$ 1.78 million $ 228,124
Nov 23, 1 PM $ 0.844
+0.29%
$ 1.77 million $ 227,079
Nov 23, 12 PM $ 0.843
+0.92%
$ 1.77 million $ 225,723
Nov 23, 11 AM $ 0.833
+0.54%
$ 1.75 million $ 224,464
Nov 23, 10 AM $ 0.829
+0.31%
$ 1.74 million $ 222,719
Nov 23, 9 AM $ 0.824
-0.07%
$ 1.73 million $ 221,316
Nov 23, 8 AM $ 0.824
+0.61%
$ 1.73 million $ 221,190
Nov 23, 7 AM $ 0.819
-0.02%
$ 1.72 million $ 219,688
Nov 23, 6 AM $ 0.82
-0.10%
$ 1.72 million $ 219,861
Nov 23, 5 AM $ 0.824
+0.00%
$ 1.73 million $ 220,768
Nov 23, 4 AM $ 0.824
+0.21%
$ 1.73 million $ 220,232
Nov 23, 3 AM $ 0.821
+0.56%
$ 1.72 million $ 218,863
Nov 23, 2 AM $ 0.813
-0.12%
$ 1.71 million $ 218,032
Nov 23, 1 AM $ 0.814
+0.57%
$ 1.71 million $ 217,444
Nov 23, 12 AM $ 0.814
+0.83%
$ 1.71 million $ 215,977
Nov 22, 11 PM $ 0.807
-0.82%
$ 1.69 million $ 215,595
Nov 22, 10 PM $ 0.793
+0.15%
$ 1.66 million $ 211,470
Nov 22, 8 PM $ 0.793
+0.19%
$ 1.66 million $ 214,868
Nov 22, 7 PM $ 0.788
+1.28%
$ 1.65 million $ 209,774
Nov 22, 6 PM $ 0.778
+0.00%
$ 1.63 million $ 205,857
Nov 22, 5 PM $ 0.772
-0.35%
$ 1.62 million $ 205,827
Nov 22, 4 PM $ 0.774
+1.06%
$ 1.62 million $ 206,174