One(ONE)Today
$0.000517
1 years ago
$0.000493
2 years ago
$0.000542
3 years ago
$0.000583
4 years ago
$0.001905
5 years ago
$0.002480
6 years ago
$0.004472
7 years ago
$0.001935
One Price History
(ONE)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000516 | $0.000521 | $0.000515 | $0.000515 | $68,045.62 |
2025-08-31 | $0.000516 | $0.000521 | $0.000515 | $0.000520 | $60,916.81 |
2025-08-30 | $0.000518 | $0.000521 | $0.000515 | $0.000516 | $70,136.57 |
2025-08-29 | $0.000517 | $0.000520 | $0.000513 | $0.000516 | $80,580.98 |
2025-08-28 | $0.000514 | $0.000519 | $0.000509 | $0.000517 | $67,115.81 |
2025-08-27 | $0.000512 | $0.000514 | $0.000509 | $0.000514 | $67,856.90 |
2025-08-26 | $0.000527 | $0.000530 | $0.000507 | $0.000512 | $43,820.44 |
2025-08-25 | $0.000534 | $0.000535 | $0.000522 | $0.000527 | $91,091.29 |
2025-08-24 | $0.000539 | $0.000543 | $0.000530 | $0.000534 | $64,994.53 |
2025-08-23 | $0.000526 | $0.000551 | $0.000522 | $0.000539 | $72,478.82 |
2025-08-22 | $0.000525 | $0.000527 | $0.000520 | $0.000526 | $86,104.59 |
2025-08-21 | $0.000498 | $0.000525 | $0.000504 | $0.000525 | $66,791.11 |
2025-08-20 | $0.000506 | $0.000510 | $0.000497 | $0.000510 | $76,824.62 |
2025-08-19 | $0.000507 | $0.000508 | $0.000502 | $0.000506 | $70,272.46 |
2025-08-18 | $0.000508 | $0.000512 | $0.000503 | $0.000507 | $76,228.24 |
2025-08-17 | $0.000511 | $0.000513 | $0.000507 | $0.000508 | $57,831.96 |
2025-08-16 | $0.000513 | $0.000513 | $0.000507 | $0.000511 | $58,957.90 |
2025-08-15 | $0.000503 | $0.000513 | $0.000496 | $0.000513 | $65,579.30 |
2025-08-14 | $0.000500 | $0.000523 | $0.000500 | $0.000503 | $93,613.28 |
2025-08-13 | $0.000529 | $0.000532 | $0.000474 | $0.000506 | $87,308.84 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
One(ONE)
