ONE Historical Data

ONE Page 25
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 10 PM $ 0.524
+0.16%
$ 1.1 million $ 123,695
Nov 17, 9 PM $ 0.52
+2.18%
$ 1.09 million $ 119,792
Nov 17, 8 PM $ 0.507
+0.40%
$ 1.06 million $ 118,002
Nov 17, 7 PM $ 0.506
+5.36%
$ 1.06 million $ 112,330
Nov 17, 5 PM $ 0.484
+0.00%
$ 1.02 million $ 110,252
Nov 17, 4 PM $ 0.484
-0.06%
$ 1.02 million $ 110,007
Nov 17, 3 PM $ 0.484
+0.34%
$ 1.02 million $ 110,217
Nov 17, 1 PM $ 0.48
-1.34%
$ 1.01 million $ 109,795
Nov 17, 12 PM $ 0.486
-0.22%
$ 1.02 million $ 110,129
Nov 17, 11 AM $ 0.487
+0.00%
$ 1.02 million $ 98,092
Nov 17, 9 AM $ 0.433
+5.99%
$ 910,226 $ 87,775
Nov 17, 8 AM $ 0.408
+0.00%
$ 856,984 $ 84,884
Nov 17, 7 AM $ 0.406
+1.84%
$ 853,491 $ 84,457
Nov 17, 6 AM $ 0.397
+0.12%
$ 834,355 $ 81,892
Nov 17, 5 AM $ 0.396
-0.14%
$ 832,233 $ 81,496
Nov 17, 4 AM $ 0.397
+0.14%
$ 833,159 $ 81,521
Nov 17, 3 AM $ 0.396
+1.50%
$ 831,265 $ 81,155
Nov 17, 2 AM $ 0.39
+0.35%
$ 819,159 $ 79,666
Nov 17, 1 AM $ 0.388
-0.10%
$ 814,656 $ 79,288
Nov 17, 12 AM $ 0.383
+0.42%
$ 804,452 $ 77,710
Nov 16, 11 PM $ 0.381
+3.93%
$ 800,175 $ 75,094
Nov 16, 10 PM $ 0.367
+0.00%
$ 769,909 $ 74,387
Nov 16, 7 PM $ 0.372
+0.00%
$ 780,983 $ 73,458
Nov 16, 6 PM $ 0.367
+0.00%
$ 771,579 $ 73,414
Nov 16, 5 PM $ 0.367
-0.87%
$ 771,240 $ 73,301
Nov 16, 4 PM $ 0.374
+0.00%
$ 785,996 $ 74,795
Nov 16, 3 PM $ 0.375
+0.27%
$ 786,773 $ 75,255
Nov 16, 2 PM $ 0.373
+0.00%
$ 783,965 $ 74,291
Nov 16, 1 PM $ 0.373
+0.86%
$ 783,030 $ 73,734
Nov 16, 12 PM $ 0.369
+0.00%
$ 775,807 $ 73,084
Nov 16, 11 AM $ 0.37
-1.50%
$ 777,255 $ 73,161
Nov 16, 10 AM $ 0.376
+0.32%
$ 788,917 $ 73,840
Nov 16, 8 AM $ 0.371
+0.11%
$ 778,598 $ 72,791
Nov 16, 6 AM $ 0.363
+0.00%
$ 763,153 $ 70,133
Nov 16, 5 AM $ 0.362
+0.00%
$ 759,306 $ 70,085
Nov 16, 4 AM $ 0.361
-0.41%
$ 758,924 $ 70,163
Nov 16, 3 AM $ 0.363
+1.50%
$ 761,279 $ 69,967
Nov 16, 2 AM $ 0.357
+1.36%
$ 748,876 $ 68,684
Nov 16, 1 AM $ 0.352
-0.66%
$ 738,150 $ 67,938
Nov 16, 12 AM $ 0.353
-0.45%
$ 742,329 $ 68,117
Nov 15, 11 PM $ 0.355
+0.00%
$ 745,480 $ 67,590
Nov 15, 10 PM $ 0.352
+0.00%
$ 740,006 $ 67,735
Nov 15, 6 PM $ 0.354
+1.20%
$ 743,072 $ 66,746
Nov 15, 5 PM $ 0.349
+4.22%
$ 733,885 $ 66,294
Nov 15, 4 PM $ 0.335
-0.36%
$ 703,724 $ 62,612
Nov 15, 3 PM $ 0.336
+0.45%
$ 706,136 $ 62,706
Nov 15, 2 PM $ 0.329
+0.00%
$ 691,199 $ 60,313
Nov 15, 1 PM $ 0.328
+0.77%
$ 688,372 $ 60,042