ONE Historical Data

ONE Page 4
Download
Date Close Price change Market cap Trading volume
Jan 24, 10 AM $ 1.08
+0.00%
$ 2.27 million $ 264
Jan 24, 5 AM $ 1.08
+0.00%
$ 2.26 million $ 248
Jan 23, 4 PM $ 1.09
+0.37%
$ 2.29 million $ 1,971
Jan 23, 3 PM $ 1.08
-0.23%
$ 2.27 million $ 1,958
Jan 23, 2 PM $ 1.09
-0.21%
$ 2.29 million $ 1,730
Jan 23, 10 AM $ 1.09
+0.20%
$ 2.29 million $ 1,564
Jan 23, 8 AM $ 1.09
+0.00%
$ 2.3 million $ 1,488
Jan 23, 6 AM $ 1.1
+0.00%
$ 2.31 million $ 1,435
Jan 23, 3 AM $ 1.1
-0.32%
$ 2.31 million $ 1,146
Jan 23, 12 AM $ 1.1
+0.00%
$ 2.31 million $ 1,682
Jan 22, 11 PM $ 1.1
-0.85%
$ 2.32 million $ 1,674
Jan 22, 10 PM $ 1.11
-0.02%
$ 2.34 million $ 1,232
Jan 22, 9 PM $ 1.11
+0.00%
$ 2.34 million $ 1,034
Jan 22, 8 PM $ 1.11
-1.04%
$ 2.34 million $ 1,045
Jan 22, 7 PM $ 1.12
+0.49%
$ 2.36 million $ 852
Jan 22, 3 PM $ 1.14
+0.18%
$ 2.4 million $ 214
Jan 22, 12 AM $ 1.14
+0.07%
$ 2.39 million $ 885
Jan 21, 11 PM $ 1.14
+0.00%
$ 2.4 million $ 668
Jan 21, 12 PM $ 1.12
-0.14%
$ 2.34 million $ 626
Jan 21, 4 AM $ 1.14
+0.27%
$ 2.39 million $ 1,321
Jan 21, 3 AM $ 1.13
-0.43%
$ 2.38 million $ 1,275
Jan 21, 2 AM $ 1.14
+0.00%
$ 2.39 million $ 4,826
Jan 21, 1 AM $ 1.14
+0.93%
$ 2.38 million $ 4,709
Jan 21, 12 AM $ 1.13
+0.00%
$ 2.37 million $ 4,750
Jan 20, 11 PM $ 1.13
+0.00%
$ 2.38 million $ 4,772
Jan 20, 10 PM $ 1.14
-2.35%
$ 2.39 million $ 4,532
Jan 20, 3 PM $ 1.19
+0.00%
$ 2.5 million $ 3,545
Jan 20, 2 PM $ 1.19
+0.00%
$ 2.51 million $ 3,505
Jan 20, 12 PM $ 1.2
-0.91%
$ 2.53 million $ 3,479
Jan 20, 8 AM $ 1.23
-0.98%
$ 2.59 million $ 2,873
Jan 20, 7 AM $ 1.24
-0.21%
$ 2.6 million $ 2,573
Jan 20, 6 AM $ 1.25
+0.00%
$ 2.63 million $ 2,439
Jan 20, 3 AM $ 1.28
+0.00%
$ 2.68 million $ 2,272
Jan 20, 2 AM $ 1.28
-0.14%
$ 2.68 million $ 2,242
Jan 20, 1 AM $ 1.28
+0.61%
$ 2.69 million $ 2,207
Jan 20, 12 AM $ 1.27
+0.00%
$ 2.67 million $ 2,153
Jan 19, 10 PM $ 1.28
+0.00%
$ 2.68 million $ 1,808
Jan 19, 3 PM $ 1.28
-0.01%
$ 2.69 million $ 1,809
Jan 19, 8 AM $ 1.29
+0.00%
$ 2.71 million $ 1,252
Jan 19, 6 AM $ 1.29
-0.23%
$ 2.7 million $ 1,255
Jan 19, 5 AM $ 1.29
-0.61%
$ 2.71 million $ 1,106
Jan 19, 4 AM $ 1.3
-0.24%
$ 2.73 million $ 911
Jan 19, 1 AM $ 1.3
-0.55%
$ 2.73 million $ 3,491
Jan 19, 12 AM $ 1.32
+0.00%
$ 2.76 million $ 2,833
Jan 18, 2 PM $ 1.36
-0.10%
$ 2.85 million $ 2,862
Jan 18, 1 PM $ 1.35
+0.00%
$ 2.85 million $ 2,781
Jan 18, 12 PM $ 1.36
+0.00%
$ 2.86 million $ 2,533
Jan 18, 11 AM $ 1.36
-0.07%
$ 2.86 million $ 2,508
Jan 18, 8 AM $ 1.36
-1.14%
$ 2.86 million $ 2,420
Jan 18, 7 AM $ 1.38
+0.00%
$ 2.91 million $ 2,175