ONE Historical Data

ONE Page 24
Download
Date Close Price change Market cap Trading volume
Nov 20, 10 AM $ 0.661
-0.53%
$ 1.39 million $ 168,186
Nov 20, 9 AM $ 0.661
+1.04%
$ 1.39 million $ 167,661
Nov 20, 8 AM $ 0.653
+0.49%
$ 1.37 million $ 165,119
Nov 20, 7 AM $ 0.648
+0.02%
$ 1.36 million $ 163,751
Nov 20, 5 AM $ 0.655
+0.77%
$ 1.38 million $ 165,282
Nov 20, 4 AM $ 0.649
+0.70%
$ 1.36 million $ 163,195
Nov 20, 3 AM $ 0.645
-0.03%
$ 1.35 million $ 162,376
Nov 20, 2 AM $ 0.645
+0.37%
$ 1.35 million $ 162,141
Nov 20, 1 AM $ 0.644
+2.09%
$ 1.35 million $ 161,223
Nov 19, 9 PM $ 0.624
+0.00%
$ 1.31 million $ 156,233
Nov 19, 8 PM $ 0.623
+2.39%
$ 1.31 million $ 154,537
Nov 19, 7 PM $ 0.608
+0.53%
$ 1.28 million $ 151,847
Nov 19, 6 PM $ 0.603
+0.00%
$ 1.27 million $ 151,076
Nov 19, 5 PM $ 0.606
-0.68%
$ 1.27 million $ 150,968
Nov 19, 4 PM $ 0.61
-0.79%
$ 1.28 million $ 151,961
Nov 19, 3 PM $ 0.616
-1.14%
$ 1.29 million $ 153,284
Nov 19, 2 PM $ 0.619
-0.28%
$ 1.3 million $ 154,076
Nov 19, 1 PM $ 0.622
+0.38%
$ 1.31 million $ 153,954
Nov 19, 12 PM $ 0.619
+0.54%
$ 1.3 million $ 153,088
Nov 19, 11 AM $ 0.617
+0.15%
$ 1.3 million $ 152,674
Nov 19, 9 AM $ 0.615
-0.24%
$ 1.29 million $ 151,790
Nov 19, 8 AM $ 0.616
+2.14%
$ 1.29 million $ 150,241
Nov 19, 7 AM $ 0.602
+0.00%
$ 1.26 million $ 147,226
Nov 19, 6 AM $ 0.6
+1.00%
$ 1.26 million $ 146,901
Nov 19, 5 AM $ 0.594
-1.30%
$ 1.25 million $ 145,683
Nov 19, 4 AM $ 0.602
+0.17%
$ 1.26 million $ 146,929
Nov 19, 3 AM $ 0.603
+1.05%
$ 1.27 million $ 147,534
Nov 19, 2 AM $ 0.595
-0.06%
$ 1.25 million $ 145,199
Nov 19, 1 AM $ 0.593
+0.10%
$ 1.25 million $ 144,498
Nov 19, 12 AM $ 0.592
-0.20%
$ 1.24 million $ 144,162
Nov 18, 11 PM $ 0.593
-0.07%
$ 1.25 million $ 144,462
Nov 18, 9 PM $ 0.593
-0.17%
$ 1.24 million $ 144,319
Nov 18, 8 PM $ 0.595
+0.01%
$ 1.25 million $ 144,523
Nov 18, 6 PM $ 0.589
+0.00%
$ 1.24 million $ 143,396
Nov 18, 5 PM $ 0.59
+0.00%
$ 1.24 million $ 142,940
Nov 18, 4 PM $ 0.589
+1.59%
$ 1.24 million $ 142,812
Nov 18, 3 PM $ 0.579
+0.97%
$ 1.22 million $ 139,880
Nov 18, 2 PM $ 0.574
+0.00%
$ 1.21 million $ 139,143
Nov 18, 1 PM $ 0.569
-0.19%
$ 1.2 million $ 138,210
Nov 18, 12 PM $ 0.569
-0.24%
$ 1.19 million $ 137,773
Nov 18, 11 AM $ 0.57
-0.03%
$ 1.2 million $ 137,938
Nov 18, 9 AM $ 0.569
+0.63%
$ 1.2 million $ 137,533
Nov 18, 8 AM $ 0.563
+0.92%
$ 1.18 million $ 135,923
Nov 18, 7 AM $ 0.558
+0.00%
$ 1.17 million $ 133,363
Nov 18, 6 AM $ 0.553
+1.46%
$ 1.16 million $ 134,294
Nov 18, 5 AM $ 0.545
+0.72%
$ 1.14 million $ 130,391
Nov 18, 3 AM $ 0.539
-0.35%
$ 1.13 million $ 126,947
Nov 18, 2 AM $ 0.541
+1.16%
$ 1.14 million $ 128,635
Nov 18, 1 AM $ 0.534
+1.51%
$ 1.12 million $ 126,395
Nov 17, 11 PM $ 0.528
+0.00%
$ 1.11 million $ 123,900