o1.exchange Historical Data

O
Download
Date Close Price change Market cap Trading volume
Today $ 0.449
+0.00%
$ 71.92 million $ 7.84 million
Yesterday $ 0.458
+1.71%
$ 73.24 million $ 14.87 million
Aug 16, 2026 $ 0.45
-1.09%
$ 72.03 million $ 5.94 million
Aug 15, 2026 $ 0.455
+3.50%
$ 72.86 million $ 1.51 million
Aug 14, 2026 $ 0.44
-1.36%
$ 70.38 million $ 1.92 million
Aug 13, 2026 $ 0.446
+1.40%
$ 71.36 million $ 2.19 million
Aug 12, 2026 $ 0.44
-1.51%
$ 70.38 million $ 2.13 million
Aug 11, 2026 $ 0.447
-0.83%
$ 71.45 million $ 2.25 million
Aug 10, 2026 $ 0.45
-4.57%
$ 72.08 million $ 2.65 million
Aug 9, 2026 $ 0.472
+0.82%
$ 75.49 million $ 2.49 million
Aug 8, 2026 $ 0.468
-1.84%
$ 74.88 million $ 2.22 million
Aug 7, 2026 $ 0.477
-0.77%
$ 76.33 million $ 2.83 million
Aug 6, 2026 $ 0.481
-1.66%
$ 76.98 million $ 2.39 million
Aug 5, 2026 $ 0.489
-3.07%
$ 78.21 million $ 2.86 million
Aug 4, 2026 $ 0.504
+1.09%
$ 80.67 million $ 2.94 million
Aug 3, 2026 $ 0.499
+3.99%
$ 79.74 million $ 3.58 million
Aug 2, 2026 $ 0.48
-6.71%
$ 76.75 million $ 4.19 million
Aug 1, 2026 $ 0.514
+3.61%
$ 82.23 million $ 5.07 million
Jul 31, 2026 $ 0.495
-1.60%
$ 79.37 million $ 3.57 million
Jul 30, 2026 $ 0.503
+4.94%
$ 80.48 million $ 5.27 million
Jul 29, 2026 $ 0.484
-0.75%
$ 76.67 million $ 10.2 million
Jul 28, 2026 $ 0.491
+1.77%
$ 78.31 million $ 19.31 million
Jul 27, 2026 $ 0.476
-0.82%
$ 77.31 million $ 13.98 million
Jul 26, 2026 $ 0.479
-5.87%
$ 76.73 million $ 10.6 million
Jul 25, 2026 $ 0.507
+4.23%
$ 81.19 million $ 25.37 million
Jul 24, 2026 $ 0.485
-10.61%
$ 77.58 million $ 34.53 million
Jul 23, 2026 $ 0.543
-8.22%
$ 86.68 million $ 56.98 million
Jul 22, 2026 $ 0.591
-4.74%
$ 94.52 million $ 8.67 million
Jul 21, 2026 $ 0.62
-0.80%
$ 99.24 million $ 12.8 million
Jul 20, 2026 $ 0.625
+6.27%
$ 99.96 million $ 11.11 million
Jul 19, 2026 $ 0.589
+2.46%
$ 94.14 million $ 7.03 million
Jul 18, 2026 $ 0.574
+1.37%
$ 91.9 million $ 6.21 million
Jul 17, 2026 $ 0.567
+8.65%
$ 90.64 million $ 12.66 million
Jul 16, 2026 $ 0.522
-6.40%
$ 83.37 million $ 5.97 million
Jul 15, 2026 $ 0.557
+1.74%
$ 89.08 million $ 5.99 million
Jul 14, 2026 $ 0.548
+5.06%
$ 87.57 million $ 5.57 million
Jul 13, 2026 $ 0.521
-3.09%
$ 83.39 million $ 8.12 million
Jul 12, 2026 $ 0.538
-3.62%
$ 86.37 million $ 6.72 million
Jul 11, 2026 $ 0.558
+1.65%
$ 89.31 million $ 4.73 million
Jul 10, 2026 $ 0.549
-3.62%
$ 88.24 million $ 6.34 million
Jul 9, 2026 $ 0.57
+3.47%
$ 91.15 million $ 5.94 million
Jul 8, 2026 $ 0.551
-1.34%
$ 88.09 million $ 7.08 million
Jul 7, 2026 $ 0.558
+4.45%
$ 89.39 million $ 6.53 million
Jul 6, 2026 $ 0.533
-3.56%
$ 85.51 million $ 9.55 million
Jul 5, 2026 $ 0.553
-9.24%
$ 88.18 million $ 10.15 million
Jul 4, 2026 $ 0.609
+12.86%
$ 97.27 million $ 8.57 million
Jul 3, 2026 $ 0.54
-3.06%
$ 86.41 million $ 6.06 million
Jul 2, 2026 $ 0.557
-0.40%
$ 89.13 million $ 6.94 million
Jul 1, 2026 $ 0.559
+10.53%
$ 89.5 million $ 7.9 million
Jun 30, 2026 $ 0.506
-5.70%
$ 80.98 million $ 13.51 million
Download