ONE Historical Data

ONE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 2.74
+10.10%
$ 5.74 million $ 39,912
Dec 7, 2025 $ 2.48
+1.97%
$ 5.2 million $ 31,712
Dec 6, 2025 $ 2.43
+3.54%
$ 5.1 million $ 29,131
Dec 5, 2025 $ 2.34
+5.86%
$ 4.92 million $ 24,971
Dec 4, 2025 $ 2.21
+20.03%
$ 4.64 million $ 684,503
Dec 3, 2025 $ 1.84
+5.08%
$ 3.87 million $ 555,033
Dec 2, 2025 $ 1.75
+8.59%
$ 3.68 million $ 532,998
Dec 1, 2025 $ 1.61
+2.58%
$ 3.39 million $ 481,613
Nov 30, 2025 $ 1.58
+8.01%
$ 3.3 million $ 464,600
Nov 29, 2025 $ 1.46
+2.94%
$ 3.07 million $ 426,547
Nov 28, 2025 $ 1.41
+3.31%
$ 2.97 million $ 409,282
Nov 27, 2025 $ 1.36
+8.18%
$ 2.86 million $ 391,049
Nov 26, 2025 $ 1.24
+6.98%
$ 2.63 million $ 353,022
Nov 25, 2025 $ 1.15
+9.65%
$ 2.44 million $ 324,383
Nov 24, 2025 $ 1.05
+19.84%
$ 2.2 million $ 294,077
Nov 23, 2025 $ 0.882
+9.30%
$ 1.84 million $ 239,594
Nov 22, 2025 $ 0.793
+15.04%
$ 1.69 million $ 211,470
Nov 21, 2025 $ 0.691
+3.33%
$ 1.44 million $ 181,653
Nov 20, 2025 $ 0.672
+6.54%
$ 1.41 million $ 172,220
Nov 19, 2025 $ 0.624
+5.09%
$ 1.31 million $ 156,233
Nov 18, 2025 $ 0.593
+12.63%
$ 1.25 million $ 144,319
Nov 17, 2025 $ 0.528
+38.31%
$ 1.11 million $ 123,900
Nov 16, 2025 $ 0.367
+3.25%
$ 800,175 $ 74,387
Nov 15, 2025 $ 0.352
+35.42%
$ 745,480 $ 67,735
Nov 14, 2025 $ 0.239
+16.46%
$ 501,946 $ 34,013
Nov 13, 2025 $ 0.199
+4.67%
$ 431,424 $ 24,079
Nov 12, 2025 $ 0.168
+9.96%
$ -- $ 14,253
Nov 11, 2025 $ 0.152
+7.73%
$ 320,127 $ 10,034
Nov 10, 2025 $ 0.142
+18.95%
$ 298,441 $ 6,533
Nov 9, 2025 $ 0.118
+8.09%
$ 247,956 $ 2,096
Nov 8, 2025 $ 0.109
+7.03%
$ 229,189 $ 389
Nov 7, 2025 $ 0.103
+18.76%
$ 216,922 $ 5,554
Nov 6, 2025 $ 0.0853
+4.91%
$ 179,076 $ 3,602
Nov 5, 2025 $ 0.0812
+12.27%
$ 170,570 $ 2,276
Nov 4, 2025 $ 0.0722
+1.58%
$ -- $ 828
Download