ONE Historical Data

ONE Page 26
Download
Date Close Price change Market cap Trading volume
Nov 15, 1 PM $ 0.328
+0.77%
$ 688,372 $ 60,042
Nov 15, 12 PM $ 0.324
+0.78%
$ 680,594 $ 59,122
Nov 15, 11 AM $ 0.322
+0.06%
$ 675,948 $ 58,783
Nov 15, 10 AM $ 0.321
+0.43%
$ 674,523 $ 58,517
Nov 15, 9 AM $ 0.32
+0.98%
$ 672,174 $ 57,907
Nov 15, 7 AM $ 0.26
+0.00%
$ 546,462 $ 25,367
Nov 14, 10 PM $ 0.239
+0.00%
$ 501,946 $ 34,013
Nov 14, 9 PM $ 0.238
+0.00%
$ 500,325 $ 33,944
Nov 14, 8 PM $ 0.238
+0.11%
$ 499,456 $ 33,876
Nov 14, 3 PM $ 0.227
+0.00%
$ 477,385 $ 30,810
Nov 14, 2 PM $ 0.222
+2.18%
$ 466,901 $ 30,824
Nov 14, 10 AM $ 0.221
+0.47%
$ 463,230 $ 30,010
Nov 14, 9 AM $ 0.22
-0.18%
$ 461,688 $ 29,831
Nov 14, 7 AM $ 0.207
+0.00%
$ 435,514 $ 26,386
Nov 14, 6 AM $ 0.208
+0.18%
$ 436,272 $ 26,325
Nov 14, 5 AM $ 0.205
-0.90%
$ 429,453 $ 25,641
Nov 14, 4 AM $ 0.207
-0.40%
$ 433,727 $ 25,670
Nov 14, 3 AM $ 0.207
-0.25%
$ 435,402 $ 25,579
Nov 14, 2 AM $ 0.208
+1.39%
$ 436,390 $ 25,338
Nov 14, 1 AM $ 0.205
+0.37%
$ 430,239 $ 24,992
Nov 14, 12 AM $ 0.205
+0.00%
$ -- $ 25,084
Nov 13, 11 PM $ 0.205
+1.65%
$ 431,424 $ 24,996
Nov 13, 9 PM $ 0.199
-0.07%
$ 417,942 $ 24,079
Nov 13, 8 PM $ 0.199
+0.20%
$ 418,109 $ 24,035
Nov 13, 7 PM $ 0.198
-0.35%
$ 416,245 $ 23,657
Nov 13, 6 PM $ 0.2
+0.00%
$ 420,347 $ 23,554
Nov 13, 5 PM $ 0.2
-0.83%
$ 420,354 $ 23,609
Nov 13, 4 PM $ 0.202
+0.35%
$ 424,004 $ 23,371
Nov 13, 3 PM $ 0.201
-0.16%
$ 422,511 $ 23,165
Nov 13, 2 PM $ 0.2
+0.00%
$ 420,420 $ 22,696
Nov 13, 1 PM $ 0.2
+0.01%
$ 420,256 $ 22,683
Nov 13, 12 PM $ 0.2
+0.00%
$ 419,739 $ 22,487
Nov 13, 10 AM $ 0.2
+0.71%
$ 419,704 $ 22,235
Nov 13, 9 AM $ 0.199
+0.60%
$ 417,119 $ 22,020
Nov 13, 8 AM $ 0.197
+0.98%
$ 414,487 $ 21,450
Nov 13, 7 AM $ 0.196
+0.13%
$ 411,588 $ 21,065
Nov 13, 6 AM $ 0.196
+0.46%
$ 410,976 $ 20,971
Nov 13, 5 AM $ 0.194
+1.38%
$ 407,574 $ 20,386
Nov 13, 4 AM $ 0.192
+0.93%
$ 403,008 $ 20,461
Nov 12, 4 PM $ 0.168
+0.00%
$ 352,538 $ 14,253
Nov 12, 3 PM $ 0.168
-1.58%
$ 352,581 $ 14,260
Nov 12, 2 PM $ 0.171
+0.33%
$ 359,718 $ 14,117
Nov 12, 1 PM $ 0.17
+2.05%
$ 356,995 $ 13,952
Nov 12, 12 PM $ 0.167
-0.10%
$ 350,927 $ 13,215
Nov 12, 10 AM $ 0.165
-0.02%
$ 347,435 $ 13,033
Nov 12, 9 AM $ 0.165
+0.63%
$ 346,838 $ 12,967
Nov 12, 8 AM $ 0.164
+1.90%
$ 344,786 $ 12,775
Nov 12, 7 AM $ 0.161
-0.14%
$ 337,841 $ 12,346
Nov 12, 6 AM $ 0.161
+0.36%
$ 338,373 $ 12,145
Nov 12, 5 AM $ 0.161
+1.91%
$ 337,880 $ 11,945