ONES Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.77645 | $0.78175 | $0.76765 | $0.77945 | $22,907.36 |
| 2021-11-29 | $0.7758 | $0.77995 | $0.75665 | $0.77635 | $17,251.62 |
| 2021-11-28 | $0.77025 | $0.7762 | $0.76615 | $0.7762 | $13,706.53 |
| 2021-11-27 | $0.7625 | $0.7715 | $0.7601 | $0.76955 | $13,048.94 |
| 2021-11-26 | $0.7831 | $0.7879 | $0.7571 | $0.7623 | $13,714.48 |
| 2021-11-25 | $0.77565 | $0.78725 | $0.76535 | $0.7831 | $17,032.17 |
| 2021-11-24 | $0.7798 | $0.7836 | $0.76865 | $0.77545 | $10,988.05 |
| 2021-11-23 | $0.783 | $0.78495 | $0.76415 | $0.78 | $15,830.74 |
| 2021-11-22 | $0.79685 | $0.79795 | $0.7779 | $0.7832 | $10,999.43 |
| 2021-11-21 | $0.8045 | $0.81155 | $0.79205 | $0.79675 | $17,527.08 |
| 2021-11-20 | $0.7995 | $0.82025 | $0.7929 | $0.80415 | $18,990.32 |
| 2021-11-19 | $0.7611 | $0.8118 | $0.7603 | $0.7995 | $26,001.37 |
| 2021-11-18 | $0.78505 | $0.79225 | $0.7609 | $0.7609 | $14,394.80 |
| 2021-11-17 | $0.79635 | $0.79695 | $0.78095 | $0.78435 | $17,323.49 |
| 2021-11-16 | $0.8288 | $0.8291 | $0.79255 | $0.79625 | $14,075.37 |
| 2021-11-15 | $0.86525 | $0.88505 | $0.8153 | $0.8289 | $27,092.18 |
| 2021-11-14 | $0.8784 | $0.8981 | $0.86455 | $0.86535 | $13,282.52 |
| 2021-11-13 | $0.88615 | $0.8891 | $0.87345 | $0.8781 | $16,452.45 |
| 2021-11-12 | $0.88305 | $0.91065 | $0.86765 | $0.88615 | $16,902.11 |
| 2021-11-11 | $0.89165 | $0.90185 | $0.8367 | $0.88325 | $15,872.13 |
| 2021-11-10 | $0.87315 | $0.9539 | $0.86775 | $0.89165 | $51,094.14 |
| 2021-11-09 | $0.8539 | $0.88015 | $0.8534 | $0.87325 | $22,616.47 |
| 2021-11-08 | $0.844 | $0.8684 | $0.844 | $0.8543 | $19,541.63 |
| 2021-11-07 | $0.8199 | $0.849 | $0.8164 | $0.8438 | $16,642.07 |
| 2021-11-06 | $0.84235 | $0.8543 | $0.8194 | $0.8194 | $16,344.34 |
| 2021-11-05 | $0.82925 | $0.85145 | $0.82805 | $0.84235 | $21,656.89 |
| 2021-11-04 | $0.82655 | $0.8334 | $0.81535 | $0.82915 | $14,367.92 |
| 2021-11-03 | $0.83605 | $0.84825 | $0.8166 | $0.82675 | $18,651.98 |
| 2021-11-02 | $0.85455 | $0.85925 | $0.81915 | $0.83585 | $26,267.99 |
| 2021-11-01 | $0.8503 | $0.85495 | $0.82725 | $0.85475 | $15,042.35 |