ONE Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00265983 | $0.00266702 | $0.00179168 | $0.00241763 | $62.89M |
| 2026-09-23 | $0.0033125 | $0.00335674 | $0.00264864 | $0.00264864 | $63.76M |
| 2026-09-22 | $0.00433346 | $0.00466514 | $0.0031425 | $0.00330539 | $81.71M |
| 2026-09-21 | $0.00420692 | $0.00502301 | $0.00306596 | $0.00439108 | $146.80M |
| 2026-09-20 | $0.00381662 | $0.0045841 | $0.00349575 | $0.00416284 | $182.93M |
| 2026-09-19 | $0.00200425 | $0.0050778 | $0.00195601 | $0.00391412 | $275.26M |
| 2026-09-18 | $0.00186483 | $0.00210335 | $0.00142396 | $0.00200773 | $133.32M |
| 2026-09-17 | $0.00107304 | $0.00228894 | $0.00096304 | $0.00193317 | $243.40M |
| 2026-09-16 | $0.00067737 | $0.00107316 | $0.00064826 | $0.00107316 | $12.97M |
| 2026-09-15 | $0.00069083 | $0.00071706 | $0.0006637 | $0.00067871 | $2.18M |
| 2026-09-14 | $0.00066291 | $0.00070211 | $0.00066142 | $0.00068632 | $1.35M |
| 2026-09-13 | $0.00066388 | $0.000686 | $0.00065985 | $0.00066255 | $1.43M |
| 2026-09-12 | $0.00065951 | $0.00067828 | $0.00065939 | $0.00066308 | $1.37M |
| 2026-09-11 | $0.00063189 | $0.00065733 | $0.00063056 | $0.00065733 | $1.54M |
| 2026-09-10 | $0.00064233 | $0.00066024 | $0.00062566 | $0.0006337 | $2.01M |
| 2026-09-09 | $0.00068093 | $0.00069226 | $0.00062858 | $0.00064087 | $2.72M |
| 2026-09-08 | $0.0007143 | $0.00072774 | $0.00067935 | $0.00068026 | $3.03M |
| 2026-09-07 | $0.00073833 | $0.00073922 | $0.00069729 | $0.00071555 | $2.13M |
| 2026-09-06 | $0.00074829 | $0.00076325 | $0.00073004 | $0.00073851 | $1.91M |
| 2026-09-05 | $0.00075473 | $0.00076034 | $0.00074611 | $0.00074779 | $1.52M |
| 2026-09-04 | $0.00074372 | $0.00075706 | $0.00073802 | $0.00075446 | $1.80M |
| 2026-09-03 | $0.00073099 | $0.00076075 | $0.00073027 | $0.00074576 | $2.63M |
| 2026-09-02 | $0.00071874 | $0.00075173 | $0.00071874 | $0.00072801 | $2.59M |
| 2026-09-01 | $0.00075262 | $0.00075647 | $0.0007144 | $0.00072022 | $2.22M |
| 2026-08-31 | $0.00071909 | $0.00075297 | $0.00071871 | $0.00075081 | $1.75M |
| 2026-08-30 | $0.0007379 | $0.00075552 | $0.00071123 | $0.00071766 | $2.00M |
| 2026-08-29 | $0.00074865 | $0.00075823 | $0.00073625 | $0.00073793 | $1.48M |
| 2026-08-28 | $0.00075159 | $0.0007683 | $0.00072322 | $0.00074983 | $2.33M |
| 2026-08-27 | $0.00073794 | $0.00075493 | $0.00072866 | $0.00075056 | $2.12M |
| 2026-08-26 | $0.00072315 | $0.00074543 | $0.00071229 | $0.00073786 | $2.57M |