ONE Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-25 | $0.15121471 | $0.1551101 | $0.14302235 | $0.14439135 | $80.50M |
| 2022-03-24 | $0.15017045 | $0.15391409 | $0.14766686 | $0.15121471 | $110.02M |
| 2022-03-23 | $0.14212152 | $0.1501149 | $0.13982623 | $0.1501149 | $73.93M |
| 2022-03-22 | $0.13672491 | $0.14614665 | $0.13557565 | $0.14206047 | $75.88M |
| 2022-03-21 | $0.13301466 | $0.14028348 | $0.13047962 | $0.13698988 | $63.73M |
| 2022-03-18 | $0.12890078 | $0.13372817 | $0.1254381 | $0.13235499 | $51.64M |
| 2022-03-17 | $0.13262552 | $0.13355734 | $0.12916016 | $0.12947556 | $49.12M |
| 2022-03-16 | $0.12411051 | $0.13240444 | $0.12250557 | $0.13238985 | $77.41M |
| 2022-03-15 | $0.1257548 | $0.12629286 | $0.11997354 | $0.12413714 | $53.66M |
| 2022-03-14 | $0.11980223 | $0.1258024 | $0.11902866 | $0.12566301 | $50.40M |
| 2022-03-13 | $0.12448395 | $0.12709981 | $0.11951425 | $0.11990993 | $38.71M |
| 2022-03-12 | $0.12454689 | $0.12751395 | $0.12454689 | $0.12462207 | $31.16M |
| 2022-03-11 | $0.12631044 | $0.12888933 | $0.1224285 | $0.124516 | $50.03M |
| 2022-03-10 | $0.13517872 | $0.13605237 | $0.12523976 | $0.1264201 | $58.10M |
| 2022-03-09 | $0.1291164 | $0.14150288 | $0.1291164 | $0.13551336 | $81.07M |
| 2022-03-08 | $0.12718874 | $0.13279178 | $0.12693873 | $0.12900914 | $64.15M |
| 2022-03-07 | $0.12792038 | $0.13490649 | $0.12395286 | $0.12722699 | $90.63M |
| 2022-03-06 | $0.14015173 | $0.14222253 | $0.12775063 | $0.1279108 | $72.27M |
| 2022-03-05 | $0.14022584 | $0.14353738 | $0.13688343 | $0.14024694 | $53.86M |
| 2022-03-04 | $0.14680281 | $0.15281596 | $0.13878162 | $0.14011372 | $80.14M |
| 2022-03-03 | $0.1638697 | $0.1638697 | $0.14983581 | $0.1531543 | $103.89M |
| 2022-03-02 | $0.15759042 | $0.16881488 | $0.15397285 | $0.16376286 | $158.08M |
| 2022-03-01 | $0.15623018 | $0.16615376 | $0.15305425 | $0.15776157 | $132.11M |
| 2022-02-28 | $0.14050845 | $0.15668523 | $0.13818836 | $0.15617198 | $113.28M |
| 2022-02-27 | $0.15307868 | $0.15661909 | $0.13922289 | $0.14061336 | $119.28M |
| 2022-02-26 | $0.14607557 | $0.16064406 | $0.14607557 | $0.15278734 | $143.84M |
| 2022-02-25 | $0.12558892 | $0.14675304 | $0.12477858 | $0.14613979 | $81.28M |
| 2022-02-24 | $0.1322942 | $0.13271586 | $0.11040637 | $0.12557173 | $132.14M |
| 2022-02-23 | $0.13896007 | $0.14694828 | $0.1326529 | $0.1326529 | $59.52M |
| 2022-02-22 | $0.13693692 | $0.13921254 | $0.12975762 | $0.13911214 | $64.35M |