ONE Historical Data

ONE Page 5
Download
Date Close Price change Market cap Trading volume
Jan 18, 6 AM $ 1.4
+0.00%
$ 2.93 million $ 1,955
Jan 18, 5 AM $ 1.39
-1.72%
$ 2.93 million $ 1,972
Jan 18, 4 AM $ 1.42
-1.84%
$ 2.98 million $ 1,083
Jan 18, 2 AM $ 1.44
+0.00%
$ 3.03 million $ 1,281
Jan 18, 1 AM $ 1.45
+0.00%
$ 3.05 million $ 1,252
Jan 17, 7 PM $ 1.46
+0.00%
$ 3.08 million $ 1,262
Jan 17, 6 PM $ 1.47
+0.00%
$ 3.08 million $ 1,194
Jan 17, 5 PM $ 1.47
+0.10%
$ 3.09 million $ 1,115
Jan 17, 11 AM $ 1.47
-0.81%
$ 3.09 million $ 1,043
Jan 17, 5 AM $ 1.46
-0.05%
$ 3.07 million $ 766
Jan 17, 3 AM $ 1.46
+0.00%
$ 3.07 million $ 756
Jan 17, 2 AM $ 1.46
+0.00%
$ 3.07 million $ 3,399
Jan 17, 1 AM $ 1.46
+0.00%
$ 3.07 million $ 3,395
Jan 17, 12 AM $ 1.46
-0.10%
$ 3.07 million $ 3,201
Jan 16, 9 PM $ 1.45
+0.00%
$ 3.04 million $ 2,535
Jan 16, 8 PM $ 1.43
+0.00%
$ 3 million $ 2,448
Jan 16, 7 PM $ 1.43
+0.00%
$ 3.01 million $ 2,423
Jan 16, 6 PM $ 1.44
+0.33%
$ 3.02 million $ 2,415
Jan 16, 8 AM $ 1.43
+0.00%
$ 3 million $ 1,853
Jan 16, 7 AM $ 1.43
+0.00%
$ 3.01 million $ 1,854
Jan 16, 3 AM $ 1.43
-0.74%
$ 3.01 million $ 1,393
Jan 16, 1 AM $ 1.45
+0.00%
$ 3.04 million $ 2,573
Jan 15, 11 PM $ 1.45
+0.00%
$ 3.05 million $ 2,674
Jan 15, 5 PM $ 1.51
+0.00%
$ 3.17 million $ 1,577
Jan 15, 4 PM $ 1.51
+0.67%
$ 3.16 million $ 1,430
Jan 15, 3 PM $ 1.5
+0.00%
$ 3.14 million $ 1,223
Jan 15, 2 PM $ 1.5
-0.18%
$ 3.15 million $ 1,229
Jan 15, 1 PM $ 1.49
+0.00%
$ 3.12 million $ 1,104
Jan 15, 11 AM $ 1.47
+0.00%
$ 3.08 million $ 1,078
Jan 15, 10 AM $ 1.46
+0.00%
$ 3.07 million $ 1,060
Jan 15, 9 AM $ 1.45
+0.00%
$ 3.04 million $ 1,018
Jan 15, 8 AM $ 1.44
+0.00%
$ 3.02 million $ 1,005
Jan 15, 7 AM $ 1.43
+0.00%
$ 3.01 million $ 1,009
Jan 15, 6 AM $ 1.44
+0.00%
$ 3.02 million $ 968
Jan 15, 3 AM $ 1.44
-1.28%
$ 3.02 million $ 555
Jan 14, 9 PM $ 1.47
+0.00%
$ 3.09 million $ 7,811
Jan 14, 8 PM $ 1.46
+0.05%
$ 3.07 million $ 7,659
Jan 14, 6 PM $ 1.46
-0.62%
$ 3.06 million $ 7,619
Jan 14, 5 PM $ 1.47
-2.40%
$ 3.08 million $ 7,596
Jan 14, 1 PM $ 1.51
+0.00%
$ 3.18 million $ 5,294
Jan 14, 8 AM $ 1.52
+0.00%
$ 3.19 million $ 5,213
Jan 14, 7 AM $ 1.5
-0.22%
$ 3.15 million $ 4,490
Jan 14, 6 AM $ 1.51
+0.00%
$ 3.16 million $ 4,626
Jan 14, 5 AM $ 1.51
-1.04%
$ 3.17 million $ 4,529
Jan 14, 4 AM $ 1.53
-2.91%
$ 3.22 million $ 4,220
Jan 14, 2 AM $ 1.58
+0.34%
$ 3.32 million $ 5,194
Jan 13, 8 PM $ 1.53
+0.00%
$ 3.22 million $ 4,928
Jan 13, 5 PM $ 1.52
-0.31%
$ 3.19 million $ 4,483
Jan 13, 4 PM $ 1.53
+0.00%
$ 3.21 million $ 3,663
Jan 13, 3 PM $ 1.52
-0.52%
$ 3.19 million $ 3,682