ONE Historical Data

ONE Page 23
Download
Date Close Price change Market cap Trading volume
Nov 22, 3 PM $ 0.765
+1.02%
$ 1.61 million $ 203,494
Nov 22, 2 PM $ 0.768
+5.32%
$ 1.61 million $ 203,496
Nov 22, 1 PM $ 0.729
+3.07%
$ 1.53 million $ 193,968
Nov 22, 12 PM $ 0.709
-0.04%
$ 1.49 million $ 188,221
Nov 22, 11 AM $ 0.703
+0.00%
$ 1.48 million $ 186,518
Nov 22, 10 AM $ 0.703
-0.11%
$ 1.48 million $ 186,710
Nov 22, 9 AM $ 0.702
+0.90%
$ 1.48 million $ 184,743
Nov 22, 8 AM $ 0.696
-1.22%
$ 1.46 million $ 183,765
Nov 22, 7 AM $ 0.699
+0.14%
$ 1.47 million $ 184,389
Nov 22, 6 AM $ 0.69
+0.51%
$ 1.45 million $ 181,580
Nov 22, 4 AM $ 0.697
+0.01%
$ 1.46 million $ 183,731
Nov 22, 3 AM $ 0.697
+0.62%
$ 1.46 million $ 183,576
Nov 22, 2 AM $ 0.695
-0.14%
$ 1.46 million $ 182,998
Nov 22, 1 AM $ 0.694
+0.18%
$ 1.46 million $ 182,249
Nov 22, 12 AM $ 0.689
+0.00%
$ 1.45 million $ 180,839
Nov 21, 11 PM $ 0.687
-0.56%
$ 1.44 million $ 180,815
Nov 21, 10 PM $ 0.691
+0.65%
$ 1.45 million $ 181,653
Nov 21, 9 PM $ 0.677
+0.00%
$ 1.42 million $ 178,321
Nov 21, 8 PM $ 0.678
+0.19%
$ 1.42 million $ 177,963
Nov 21, 6 PM $ 0.681
+0.15%
$ 1.43 million $ 178,536
Nov 21, 5 PM $ 0.677
+1.62%
$ 1.42 million $ 176,967
Nov 21, 4 PM $ 0.656
+0.36%
$ 1.38 million $ 170,992
Nov 21, 3 PM $ 0.653
-1.78%
$ 1.37 million $ 171,031
Nov 21, 2 PM $ 0.663
+0.31%
$ 1.39 million $ 173,788
Nov 21, 1 PM $ 0.661
+1.30%
$ 1.39 million $ 172,242
Nov 21, 12 PM $ 0.633
-1.09%
$ 1.33 million $ 164,658
Nov 21, 11 AM $ 0.646
+0.14%
$ 1.36 million $ 169,386
Nov 21, 10 AM $ 0.646
-1.04%
$ 1.36 million $ 168,227
Nov 21, 9 AM $ 0.656
-0.28%
$ 1.38 million $ 171,466
Nov 21, 8 AM $ 0.66
+0.61%
$ 1.39 million $ 171,268
Nov 21, 7 AM $ 0.657
-3.47%
$ 1.38 million $ 171,627
Nov 21, 6 AM $ 0.681
+0.05%
$ 1.43 million $ 177,134
Nov 21, 5 AM $ 0.684
+0.75%
$ 1.44 million $ 176,225
Nov 21, 4 AM $ 0.676
-0.25%
$ 1.42 million $ 174,878
Nov 21, 3 AM $ 0.678
-0.52%
$ 1.42 million $ 176,100
Nov 21, 2 AM $ 0.682
+0.36%
$ 1.43 million $ 176,091
Nov 21, 1 AM $ 0.678
+1.27%
$ 1.42 million $ 174,814
Nov 21, 12 AM $ 0.669
+0.09%
$ 1.41 million $ 171,994
Nov 20, 11 PM $ 0.669
-0.80%
$ 1.41 million $ 172,059
Nov 20, 10 PM $ 0.672
+0.32%
$ 1.41 million $ 172,220
Nov 20, 9 PM $ 0.665
+0.15%
$ 1.4 million $ 170,563
Nov 20, 8 PM $ 0.663
+0.00%
$ 1.39 million $ 168,683
Nov 20, 7 PM $ 0.658
+0.00%
$ 1.38 million $ 168,614
Nov 20, 5 PM $ 0.658
-0.25%
$ 1.38 million $ 168,506
Nov 20, 4 PM $ 0.66
-1.65%
$ 1.39 million $ 169,758
Nov 20, 3 PM $ 0.671
+0.14%
$ 1.41 million $ 171,282
Nov 20, 2 PM $ 0.67
+0.15%
$ 1.41 million $ 171,504
Nov 20, 1 PM $ 0.669
-0.01%
$ 1.4 million $ 170,855
Nov 20, 12 PM $ 0.669
+0.83%
$ 1.4 million $ 169,265
Nov 20, 11 AM $ 0.662
+0.07%
$ 1.39 million $ 168,393