ONE Historical Data

ONE Page 28
Download
Date Close Price change Market cap Trading volume
Nov 9, 8 AM $ 0.113
+0.00%
$ 237,803 $ 1,193
Nov 9, 6 AM $ 0.115
+0.86%
$ 240,672 $ 1,161
Nov 9, 5 AM $ 0.114
+1.24%
$ 238,867 $ 1,085
Nov 9, 4 AM $ 0.111
+0.25%
$ 233,039 $ 1,044
Nov 9, 3 AM $ 0.111
+1.66%
$ 232,470 $ 981
Nov 9, 2 AM $ 0.109
+0.05%
$ 229,514 $ 543
Nov 9, 1 AM $ 0.109
+0.00%
$ 228,336 $ 444
Nov 9, 12 AM $ 0.109
-0.39%
$ 228,497 $ 437
Nov 8, 11 PM $ 0.109
+0.17%
$ 229,189 $ 389
Nov 8, 3 PM $ 0.107
-0.51%
$ 224,938 $ 302
Nov 8, 1 PM $ 0.109
+0.00%
$ 227,983 $ 238
Nov 8, 11 AM $ 0.11
+0.00%
$ 231,087 $ 221
Nov 8, 9 AM $ 0.107
+0.13%
$ 224,362 $ 200
Nov 8, 6 AM $ 0.104
-0.27%
$ 218,550 $ 6,163
Nov 8, 5 AM $ 0.104
-0.53%
$ 219,203 $ 6,153
Nov 8, 4 AM $ 0.105
+0.15%
$ 220,275 $ 6,019
Nov 8, 3 AM $ 0.105
+0.85%
$ 219,965 $ 5,926
Nov 8, 2 AM $ 0.104
+1.37%
$ 217,850 $ 5,701
Nov 8, 1 AM $ 0.102
+0.25%
$ 214,684 $ 5,502
Nov 7, 11 PM $ 0.103
+0.00%
$ 216,922 $ 5,554
Nov 7, 10 PM $ 0.103
+0.00%
$ 216,984 $ 5,414
Nov 7, 8 PM $ 0.101
+0.04%
$ 211,814 $ 5,371
Nov 7, 5 PM $ 0.0929
+0.00%
$ 195,124 $ 4,904
Nov 7, 4 PM $ 0.0928
+0.00%
$ 194,776 $ 4,850
Nov 7, 3 PM $ 0.0919
+0.65%
$ 192,922 $ 4,809
Nov 7, 2 PM $ 0.0912
+1.67%
$ 191,481 $ 4,605
Nov 7, 1 PM $ 0.0897
+1.11%
$ 188,266 $ 4,522
Nov 7, 12 PM $ 0.0888
+0.54%
$ 186,395 $ 4,553
Nov 7, 9 AM $ 0.091
+0.00%
$ 191,005 $ 4,406
Nov 7, 8 AM $ 0.0909
+0.81%
$ 190,854 $ 4,374
Nov 7, 7 AM $ 0.0901
+0.04%
$ 189,190 $ 4,231
Nov 7, 6 AM $ 0.0902
+1.04%
$ 189,419 $ 4,215
Nov 7, 5 AM $ 0.089
+0.69%
$ 186,866 $ 3,948
Nov 7, 4 AM $ 0.0885
+0.14%
$ 185,755 $ 3,919
Nov 7, 3 AM $ 0.0882
+0.00%
$ 185,303 $ 3,756
Nov 7, 2 AM $ 0.087
+0.00%
$ 182,663 $ 3,675
Nov 6, 9 PM $ 0.0853
+0.00%
$ 179,076 $ 3,602
Nov 6, 6 PM $ 0.0847
+0.59%
$ 177,815 $ 3,573
Nov 6, 5 PM $ 0.0836
+2.63%
$ 175,612 $ 3,321
Nov 6, 4 PM $ 0.0818
-0.46%
$ 171,773 $ 3,044
Nov 6, 2 PM $ 0.083
-1.20%
$ 174,399 $ 3,046
Nov 6, 1 PM $ 0.0841
+0.77%
$ 176,540 $ 3,012
Nov 6, 12 PM $ 0.0836
+0.44%
$ 175,551 $ 2,945
Nov 6, 11 AM $ 0.0832
-0.44%
$ 174,741 $ 2,919
Nov 6, 10 AM $ 0.0835
+0.55%
$ 175,285 $ 2,902
Nov 6, 7 AM $ 0.0829
-0.02%
$ 174,133 $ 2,776
Nov 6, 5 AM $ 0.0833
-0.52%
$ 174,905 $ 2,746
Nov 6, 4 AM $ 0.0838
+0.55%
$ 176,045 $ 2,739
Nov 6, 3 AM $ 0.083
+1.10%
$ 174,395 $ 2,589
Nov 6, 2 AM $ 0.0819
+0.85%
$ 172,035 $ 2,374