ONE Historical Data

ONE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 8 AM $ 0.472
-4.16%
$ 991,201 $ 3,253
Feb 4, 7 AM $ 0.491
+0.29%
$ 1.03 million $ 2,158
Feb 4, 6 AM $ 0.493
+0.08%
$ 1.04 million $ 1,913
Feb 4, 5 AM $ 0.496
-2.11%
$ 1.04 million $ 1,712
Feb 4, 4 AM $ 0.506
-0.01%
$ 1.06 million $ 1,213
Feb 3, 9 PM $ 0.507
-3.80%
$ 1.07 million $ 3,142
Feb 3, 8 PM $ 0.527
+0.37%
$ 1.11 million $ 2,100
Feb 3, 7 PM $ 0.527
+0.00%
$ 1.11 million $ 1,579
Feb 3, 2 PM $ 0.543
+0.00%
$ 1.14 million $ 1,367
Feb 3, 1 PM $ 0.55
+0.00%
$ 1.15 million $ 1,021
Feb 2, 11 AM $ 0.548
+0.00%
$ 1.15 million $ 1,318
Feb 2, 10 AM $ 0.549
+0.00%
$ 1.15 million $ 1,330
Feb 2, 2 AM $ 0.567
-0.24%
$ 1.19 million $ 648
Feb 2, 12 AM $ 0.572
+0.10%
$ 1.2 million $ 644
Feb 1, 8 PM $ 0.575
-0.05%
$ 1.21 million $ 203
Feb 1, 7 PM $ 0.578
+0.00%
$ 1.21 million $ 10
Feb 1, 1 PM $ 0.586
+0.57%
$ 1.23 million $ 394
Feb 1, 12 PM $ 0.583
-0.26%
$ 1.22 million $ 392
Feb 1, 11 AM $ 0.584
+0.00%
$ 1.23 million $ 360
Feb 1, 8 AM $ 0.585
+0.00%
$ 1.23 million $ 359
Jan 31, 9 PM $ 0.571
-0.07%
$ 1.2 million $ 953
Jan 31, 3 PM $ 0.591
+0.41%
$ 1.24 million $ 616
Jan 31, 2 PM $ 0.592
+0.00%
$ 1.24 million $ 499
Jan 31, 1 PM $ 0.621
+0.00%
$ 1.3 million $ 485
Jan 31, 7 AM $ 0.65
+0.00%
$ 1.36 million $ 209
Jan 30, 4 AM $ 0.66
-0.39%
$ 1.39 million $ 1,863
Jan 28, 7 PM $ 0.819
+0.00%
$ 1.72 million $ 9,141
Jan 28, 4 PM $ 0.821
+0.00%
$ 1.72 million $ 9,144
Jan 28, 3 PM $ 0.823
+0.00%
$ 1.73 million $ 9,158
Jan 28, 2 PM $ 0.824
-0.78%
$ 1.73 million $ 9,145
Jan 28, 12 PM $ 0.83
-1.77%
$ 1.74 million $ 9,296
Jan 28, 9 AM $ 0.871
+0.00%
$ 1.83 million $ 7,432
Jan 28, 7 AM $ 0.869
-3.82%
$ 1.82 million $ 7,539
Jan 28, 6 AM $ 0.919
+0.22%
$ 1.93 million $ 5,497
Jan 28, 5 AM $ 0.92
-8.67%
$ 1.93 million $ 5,405
Jan 28, 4 AM $ 1.01
-1.51%
$ 2.12 million $ 1,755
Jan 28, 3 AM $ 1.03
+0.08%
$ 2.16 million $ 2,745
Jan 27, 11 PM $ 1.04
-1.61%
$ 2.18 million $ 2,496
Jan 27, 10 PM $ 1.06
+0.19%
$ 2.22 million $ 1,777
Jan 27, 2 PM $ 1.03
+0.00%
$ 2.17 million $ 1,664
Jan 27, 1 PM $ 1.03
+0.00%
$ 2.17 million $ 1,638
Jan 27, 10 AM $ 1.03
-0.75%
$ 2.17 million $ 1,613
Jan 26, 1 AM $ 1.05
+0.00%
$ 2.21 million $ 356
Jan 25, 9 PM $ 1.04
-0.09%
$ 2.18 million $ 310
Jan 25, 9 AM $ 1.06
+0.00%
$ 2.22 million $ 154
Jan 25, 4 AM $ 1.06
+0.00%
$ 2.22 million $ 141
Jan 25, 2 AM $ 1.07
+0.00%
$ 2.25 million $ 572
Jan 25, 1 AM $ 1.07
+0.06%
$ 2.25 million $ 567
Jan 25, 12 AM $ 1.07
+0.00%
$ 2.25 million $ 540
Jan 24, 2 PM $ 1.07
+0.00%
$ 2.26 million $ 539