ONE Historical Data

ONE Page 27
Download
Date Close Price change Market cap Trading volume
Nov 12, 4 AM $ 0.158
+3.21%
$ 331,610 $ 11,452
Nov 12, 3 AM $ 0.152
+0.26%
$ 319,821 $ 10,112
Nov 12, 2 AM $ 0.153
+0.54%
$ 321,350 $ 10,095
Nov 12, 1 AM $ 0.152
+0.00%
$ 318,745 $ 10,048
Nov 12, 12 AM $ 0.152
-0.60%
$ 318,674 $ 10,093
Nov 11, 11 PM $ 0.152
-0.12%
$ 320,127 $ 10,034
Nov 11, 10 PM $ 0.152
+0.00%
$ 320,203 $ 9,970
Nov 11, 9 PM $ 0.153
-0.48%
$ 320,668 $ 10,000
Nov 11, 8 PM $ 0.154
-0.11%
$ 324,006 $ 9,792
Nov 11, 6 PM $ 0.156
+0.00%
$ 327,903 $ 9,904
Nov 11, 5 PM $ 0.157
+1.71%
$ 329,556 $ 9,733
Nov 11, 4 PM $ 0.154
+0.03%
$ 323,813 $ 9,510
Nov 11, 3 PM $ 0.154
+5.67%
$ 323,562 $ 9,479
Nov 11, 2 PM $ 0.145
+0.00%
$ 304,719 $ 7,814
Nov 11, 12 PM $ 0.145
+0.00%
$ 305,144 $ 7,785
Nov 11, 11 AM $ 0.146
+0.93%
$ 305,782 $ 7,734
Nov 11, 10 AM $ 0.144
-0.17%
$ 302,498 $ 7,541
Nov 11, 9 AM $ 0.144
-0.10%
$ 302,862 $ 7,473
Nov 11, 8 AM $ 0.144
-0.67%
$ 302,703 $ 7,455
Nov 11, 7 AM $ 0.146
-0.14%
$ 306,337 $ 7,470
Nov 11, 6 AM $ 0.146
+0.48%
$ 306,563 $ 7,285
Nov 11, 4 AM $ 0.149
-0.84%
$ 313,739 $ 7,351
Nov 11, 3 AM $ 0.151
+3.92%
$ 317,478 $ 7,326
Nov 11, 2 AM $ 0.145
+0.26%
$ 305,479 $ 6,905
Nov 11, 1 AM $ 0.145
+0.33%
$ 304,430 $ 6,865
Nov 11, 12 AM $ 0.143
+1.19%
$ 300,704 $ 6,651
Nov 10, 11 PM $ 0.142
-0.90%
$ 298,441 $ 6,533
Nov 10, 7 PM $ 0.132
+0.01%
$ 276,981 $ 5,790
Nov 10, 6 PM $ 0.132
+0.29%
$ 277,763 $ 5,784
Nov 10, 4 PM $ 0.131
+0.06%
$ 274,907 $ 5,534
Nov 10, 2 PM $ 0.133
-0.17%
$ 278,582 $ 5,562
Nov 10, 1 PM $ 0.133
+0.00%
$ 278,957 $ 5,477
Nov 10, 10 AM $ 0.133
-0.88%
$ 278,539 $ 5,465
Nov 10, 9 AM $ 0.133
+0.00%
$ 279,854 $ 5,452
Nov 10, 8 AM $ 0.133
-0.11%
$ 280,142 $ 5,429
Nov 10, 7 AM $ 0.132
+5.24%
$ 277,167 $ 5,021
Nov 10, 6 AM $ 0.125
+0.32%
$ 263,066 $ 3,568
Nov 10, 5 AM $ 0.12
+0.21%
$ 252,516 $ 2,287
Nov 10, 4 AM $ 0.12
+0.55%
$ 251,851 $ 2,216
Nov 10, 2 AM $ 0.119
+0.00%
$ 250,902 $ 2,109
Nov 9, 11 PM $ 0.118
+0.01%
$ 247,956 $ 2,096
Nov 9, 10 PM $ 0.118
+0.00%
$ 247,075 $ 2,005
Nov 9, 7 PM $ 0.118
+0.81%
$ 247,276 $ 1,968
Nov 9, 6 PM $ 0.117
+0.48%
$ 245,093 $ 1,775
Nov 9, 4 PM $ 0.116
+0.00%
$ 242,606 $ 1,587
Nov 9, 3 PM $ 0.115
+0.00%
$ 241,300 $ 1,575
Nov 9, 2 PM $ 0.115
+0.72%
$ 241,674 $ 1,555
Nov 9, 1 PM $ 0.114
-0.05%
$ 239,966 $ 1,472
Nov 9, 10 AM $ 0.114
+0.00%
$ 239,918 $ 1,366
Nov 9, 9 AM $ 0.114
+0.26%
$ 239,587 $ 1,303