WONE Historical USD Price
Daily close · Sep 18, 2025 → Sep 25, 2026Daily price history
Aug 21, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00000994 | $0.00001067 | $0.00000742 | $0.00000742 | $819.12 |
| 2026-09-24 | $0.00001005 | $0.00001113 | $0.00000992 | $0.00000994 | $229.53 |
| 2026-09-23 | $0.00000868 | $0.00001412 | $0.00000868 | $0.00000996 | $1,919.29 |
| 2026-09-22 | $0.00001321 | $0.00001408 | $0.00000868 | $0.00000868 | $1,235.67 |
| 2026-09-21 | $0.000018 | $0.00001836 | $0.00000904 | $0.00001194 | $2,676.30 |
| 2026-09-20 | $0.00000934 | $0.00002536 | $0.00000863 | $0.00001941 | $8,089.55 |
| 2026-09-19 | $0.00000413 | $0.00001264 | $0.00000337 | $0.00000924 | $7,510.10 |
| 2026-09-12 | $0.000005 | $0.00000508 | $0.00000499 | $0.000005 | $652.86 |
| 2026-09-11 | $0.00000487 | $0.00000508 | $0.00000487 | $0.000005 | $652.20 |
| 2026-09-10 | $0.00000497 | $0.00000499 | $0.00000485 | $0.00000487 | $636.31 |
| 2026-09-09 | $0.00000517 | $0.0000052 | $0.00000494 | $0.00000497 | $648.58 |
| 2026-09-08 | $0.00000508 | $0.00000523 | $0.00000507 | $0.00000517 | $675.01 |
| 2026-09-07 | $0.00000517 | $0.00000519 | $0.00000505 | $0.00000509 | $664.11 |
| 2026-09-06 | $0.00000527 | $0.00000528 | $0.0000051 | $0.00000517 | $675.21 |
| 2026-09-05 | $0.00000496 | $0.00000536 | $0.00000495 | $0.00000527 | $687.91 |
| 2026-09-04 | $0.00000498 | $0.00000501 | $0.00000488 | $0.00000496 | $646.79 |
| 2026-09-03 | $0.00000473 | $0.000005 | $0.00000472 | $0.00000498 | $650.51 |
| 2026-09-02 | $0.00000469 | $0.00000474 | $0.00000468 | $0.00000473 | $617.34 |
| 2026-09-01 | $0.00000475 | $0.00000477 | $0.00000464 | $0.0000047 | $612.86 |
| 2026-08-31 | $0.00000471 | $0.00000477 | $0.00000469 | $0.00000475 | $620.11 |
| 2026-08-30 | $0.00000476 | $0.00000483 | $0.00000468 | $0.00000471 | $614.31 |
| 2026-08-29 | $0.00000386 | $0.0000051 | $0.00000384 | $0.00000476 | $621.30 |
| 2026-08-28 | $0.00000398 | $0.00000401 | $0.00000383 | $0.00000386 | $463.12 |
| 2026-08-27 | $0.00000395 | $0.00000399 | $0.00000392 | $0.00000398 | $477.12 |
| 2026-08-26 | $0.00000405 | $0.00000444 | $0.00000366 | $0.00000395 | $474.20 |
| 2026-08-25 | $0.00000541 | $0.00000541 | $0.00000372 | $0.00000382 | $834.31 |
| 2026-08-24 | $0.00000363 | $0.0000057 | $0.00000359 | $0.0000054 | $827.39 |
| 2026-08-23 | $0.00000411 | $0.00000464 | $0.00000359 | $0.00000363 | $762.23 |
| 2026-08-22 | $0.00000406 | $0.00000429 | $0.00000404 | $0.00000412 | $14,295.41 |
| 2026-08-21 | $0.00000387 | $0.00000409 | $0.00000387 | $0.00000406 | $14,110.20 |