ONE Historical Data

ONE Page 7
Download
Date Close Price change Market cap Trading volume
Jan 6, 10 AM $ 1.92
+0.00%
$ 4.03 million $ 10,275
Jan 6, 9 AM $ 1.9
+0.00%
$ 3.99 million $ 10,283
Jan 6, 8 AM $ 1.9
+0.00%
$ 3.99 million $ 10,255
Jan 6, 6 AM $ 1.91
-0.57%
$ 4.02 million $ 10,962
Jan 6, 4 AM $ 1.93
+0.28%
$ 4.05 million $ 10,286
Jan 6, 3 AM $ 1.93
-0.96%
$ 4.04 million $ 10,386
Jan 6, 2 AM $ 1.95
-0.47%
$ 4.09 million $ 9,554
Jan 6, 1 AM $ 1.97
+0.50%
$ 4.14 million $ 8,948
Jan 6, 12 AM $ 1.97
-0.73%
$ 4.14 million $ 8,985
Jan 5, 11 PM $ 1.98
-0.15%
$ 4.16 million $ 8,624
Jan 5, 10 PM $ 1.99
+0.46%
$ 4.18 million $ 8,401
Jan 5, 8 PM $ 1.99
-1.19%
$ 4.18 million $ 8,038
Jan 5, 7 PM $ 2.02
-1.02%
$ 4.25 million $ 7,229
Jan 5, 6 PM $ 2.05
-0.15%
$ 4.29 million $ 6,357
Jan 5, 5 PM $ 2.06
-6.79%
$ 4.32 million $ 5,733
Jan 4, 11 PM $ 2.19
+0.00%
$ 4.61 million $ 1,240
Jan 4, 10 PM $ 2.2
+0.00%
$ 4.62 million $ 1,152
Jan 4, 3 PM $ 2.22
-0.57%
$ 4.67 million $ 3,016
Jan 4, 2 PM $ 2.24
-1.76%
$ 4.71 million $ 2,443
Jan 4, 5 AM $ 2.36
-0.47%
$ -- $ 149
Jan 4, 4 AM $ 2.37
+0.06%
$ -- $ 27
Jan 3, 2 PM $ 2.39
-0.47%
$ 5.02 million $ 1,901
Jan 3, 10 AM $ 2.4
+0.00%
$ 5.03 million $ 1,431
Jan 3, 9 AM $ 2.39
+0.00%
$ 5.02 million $ 1,429
Jan 3, 8 AM $ 2.39
+0.00%
$ 5.02 million $ 1,432
Jan 3, 3 AM $ 2.4
+0.11%
$ 5.04 million $ 1,406
Jan 3, 1 AM $ 2.4
+0.00%
$ 5.03 million $ 1,292
Jan 3, 12 AM $ 2.4
+0.00%
$ 5.04 million $ 1,278
Jan 2, 12 PM $ 2.37
+0.00%
$ 4.97 million $ 131,905
Jan 2, 10 AM $ 2.38
+0.00%
$ 4.99 million $ 159,596
Jan 2, 4 AM $ 2.35
+0.01%
$ 4.93 million $ 129,314
Jan 1, 11 PM $ 2.34
+0.37%
$ 4.91 million $ 128,334
Jan 1, 10 PM $ 2.33
+0.00%
$ 4.89 million $ 128,509
Jan 1, 8 PM $ 2.33
+0.38%
$ 4.9 million $ 127,900
Jan 1, 6 PM $ 2.32
-0.02%
$ 4.88 million $ 127,857
Jan 1, 5 PM $ 2.32
+0.00%
$ 4.86 million $ 128,228
Jan 1, 2 PM $ 2.33
+0.00%
$ 4.89 million $ 128,255
Jan 1, 1 PM $ 2.33
+0.00%
$ 4.9 million $ 128,609
Jan 1, 11 AM $ 2.34
+2.02%
$ 4.92 million $ 126,068
Jan 1, 7 AM $ 2.27
+0.00%
$ 4.76 million $ 123,672
Jan 1, 5 AM $ 2.26
+0.00%
$ 4.74 million $ 124,009
Jan 1, 3 AM $ 2.26
+0.33%
$ 4.76 million $ 123,581
Jan 1, 2 AM $ 2.27
+0.00%
$ 4.77 million $ 121,588
Jan 1, 12 AM $ 2.23
+0.00%
$ 4.69 million $ 120,383
Dec 31, 9 PM $ 2.21
+0.00%
$ 4.65 million $ 148,648
Dec 31, 3 PM $ 2.23
+0.00%
$ 4.67 million $ 121,504
Dec 31, 2 PM $ 2.23
+0.00%
$ 4.69 million $ 121,736
Dec 31, 10 AM $ 2.24
-0.03%
$ 4.71 million $ 121,350
Dec 31, 6 AM $ 2.24
+0.00%
$ 4.7 million $ 120,810
Dec 31, 5 AM $ 2.24
+0.00%
$ 4.7 million $ 148,132