ONE Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00172321 | $0.00176347 | $0.00144828 | $0.00145807 | $25.92M |
| 2026-11-08 | $0.00209114 | $0.00220675 | $0.00162634 | $0.0017111 | $76.56M |
| 2026-11-07 | $0.00183453 | $0.0024159 | $0.0017128 | $0.0020779 | $167.14M |
| 2026-11-06 | $0.00106289 | $0.00192679 | $0.00106276 | $0.00180237 | $91.52M |
| 2026-11-05 | $0.00111293 | $0.00114442 | $0.00103679 | $0.00105973 | $2.88M |
| 2026-11-04 | $0.00110197 | $0.00115916 | $0.00107066 | $0.00111291 | $2.98M |
| 2026-11-03 | $0.00109481 | $0.00114283 | $0.00108085 | $0.00110128 | $1.95M |
| 2026-11-02 | $0.00115962 | $0.0011633 | $0.00108297 | $0.00109465 | $2.91M |
| 2026-11-01 | $0.00116446 | $0.00117992 | $0.00114028 | $0.00115838 | $2.23M |
| 2026-10-31 | $0.00119057 | $0.00119783 | $0.0011385 | $0.00117012 | $3.06M |
| 2026-10-30 | $0.00118244 | $0.00120366 | $0.0011394 | $0.00119045 | $3.67M |
| 2026-10-29 | $0.0013064 | $0.00131104 | $0.00117997 | $0.00118261 | $5.79M |
| 2026-10-28 | $0.00130246 | $0.00133212 | $0.00127835 | $0.00130679 | $5.36M |
| 2026-10-27 | $0.00129994 | $0.00132922 | $0.00127207 | $0.00130332 | $3.68M |
| 2026-10-26 | $0.00131594 | $0.00134383 | $0.00127332 | $0.00129854 | $3.27M |
| 2026-10-25 | $0.00132128 | $0.00133417 | $0.00128308 | $0.00131487 | $2.58M |
| 2026-10-24 | $0.00138748 | $0.00141437 | $0.00130082 | $0.00132142 | $2.87M |
| 2026-10-23 | $0.00142504 | $0.00154142 | $0.0013601 | $0.00138555 | $8.19M |
| 2026-10-22 | $0.00148076 | $0.00149008 | $0.00137601 | $0.00142473 | $4.53M |
| 2026-10-21 | $0.00145139 | $0.00151183 | $0.00143046 | $0.00148092 | $9.96M |
| 2026-10-20 | $0.00140302 | $0.00146615 | $0.0013857 | $0.00145417 | $5.29M |
| 2026-10-19 | $0.00142344 | $0.00144243 | $0.00138378 | $0.00140322 | $3.20M |
| 2026-10-18 | $0.00146154 | $0.00147846 | $0.00136116 | $0.00142241 | $4.79M |
| 2026-10-17 | $0.00151593 | $0.00155027 | $0.00142176 | $0.00145916 | $5.93M |
| 2026-10-16 | $0.00154485 | $0.00156624 | $0.0015038 | $0.00151765 | $5.98M |
| 2026-10-15 | $0.0015691 | $0.00158518 | $0.00150867 | $0.00154469 | $7.29M |
| 2026-10-14 | $0.00169717 | $0.00177177 | $0.00154876 | $0.00156675 | $13.46M |
| 2026-10-13 | $0.00181942 | $0.00182731 | $0.00162629 | $0.00168945 | $20.94M |
| 2026-10-12 | $0.00193682 | $0.00193682 | $0.00179883 | $0.00181833 | $8.53M |
| 2026-10-11 | $0.00203659 | $0.00206174 | $0.00193572 | $0.00193656 | $5.78M |