CurrencyBeacon logo}}

Crypto Rate Dashboard

Wrapped One Price Chart

WONE/USD
$0.002549
-0.03%

WONE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.02209044 $0.02282299 $0.02181432 $0.02211662 $46,271.20
2023-04-10 $0.02104003 $0.02207477 $0.02055796 $0.02207477 $33,932.49
2023-04-09 $0.02100082 $0.02129444 $0.02053929 $0.02104096 $36,335.32
2023-04-08 $0.02077255 $0.02124488 $0.02065482 $0.02090419 $26,473.27
2023-04-07 $0.02067784 $0.02091241 $0.02033514 $0.02077712 $20,468.88
2023-04-06 $0.02116492 $0.02126233 $0.02050453 $0.02077561 $47,798.33
2023-04-05 $0.02168114 $0.02206166 $0.02098097 $0.02117102 $28,227.82
2023-04-04 $0.02042331 $0.02207744 $0.02016487 $0.0216808 $56,256.37
2023-04-03 $0.02013709 $0.02069701 $0.0196879 $0.0204055 $19,972.21
2023-04-02 $0.02084275 $0.02090904 $0.01984416 $0.02013907 $31,207.60
2023-04-01 $0.02072634 $0.02110053 $0.02040921 $0.02083774 $9,257.04
2023-03-31 $0.0202346 $0.02091519 $0.01995017 $0.02073612 $33,435.31
2023-03-30 $0.02042734 $0.02065088 $0.01968928 $0.02024395 $21,261.54
2023-03-29 $0.01955871 $0.0208092 $0.01953667 $0.02043634 $10,250.44
2023-03-28 $0.01922954 $0.01972312 $0.01880999 $0.01960001 $27,163.52
2023-03-27 $0.020689 $0.02071218 $0.01867275 $0.01923345 $14,466.25
2023-03-26 $0.0200133 $0.02072713 $0.01997686 $0.02069335 $18,714.37
2023-03-25 $0.02072192 $0.0208269 $0.02001091 $0.02001517 $16,720.10
2023-03-24 $0.02213447 $0.02214834 $0.02045072 $0.02072159 $13,496.66
2023-03-23 $0.02049653 $0.02218352 $0.02031961 $0.02213966 $12,408.37
2023-03-22 $0.02163801 $0.02192277 $0.02026486 $0.02050137 $32,069.19
2023-03-21 $0.02023428 $0.02177492 $0.01987153 $0.02163963 $15,444.34
2023-03-20 $0.02195366 $0.02235874 $0.02017685 $0.02022186 $14,202.94
2023-03-19 $0.0212934 $0.02262432 $0.02113722 $0.02192627 $13,778.44
2023-03-18 $0.0218314 $0.02271591 $0.02127475 $0.02128711 $32,871.02
2023-03-17 $0.01939365 $0.02177811 $0.01922571 $0.02177811 $21,574.00
2023-03-16 $0.01924014 $0.02026732 $0.01899291 $0.01938164 $13,485.83
2023-03-15 $0.02065211 $0.02160378 $0.01900854 $0.01922703 $23,109.85
2023-03-14 $0.01903376 $0.02166767 $0.01869424 $0.02064744 $29,412.42
2023-03-13 $0.01771591 $0.01940717 $0.0173233 $0.01906997 $25,885.97