WONE Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| 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 |