Market Cap $2.55T
2.21%
Volume 24h $137.93B
40.11%
BTC % 53.57%
-0.95%
ETH % 12.93%
1.39%
Coins
29.187
+3
Exchanges
885
Last update
45 Seconds ago
OneDex (ONE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.307274 | $0.295186 | $0.307959 | $0.299035 | $49,416 | $1,343,293 |
| Oct-19 2024 | $0.299465 | $0.297305 | $0.306978 | $0.29837 | $46,877 | $1,309,152 |
| Oct-18 2024 | $0.298022 | $0.289925 | $0.298147 | $0.291199 | $60,047 | $1,302,847 |
| Oct-17 2024 | $0.289488 | $0.286304 | $0.3071 | $0.3071 | $50,735 | $1,265,540 |
| Oct-16 2024 | $0.306974 | $0.302355 | $0.309023 | $0.307706 | $51,572 | $1,341,983 |
| Oct-15 2024 | $0.306755 | $0.304523 | $0.327778 | $0.325989 | $56,135 | $1,341,025 |
| Oct-14 2024 | $0.322912 | $0.315249 | $0.325263 | $0.315857 | $53,761 | $1,411,656 |
| Oct-13 2024 | $0.314801 | $0.302174 | $0.319172 | $0.315386 | $42,071 | $1,376,200 |
| Oct-12 2024 | $0.317899 | $0.300316 | $0.324866 | $0.300316 | $67,308 | $1,389,742 |
| Oct-11 2024 | $0.297888 | $0.287249 | $0.304918 | $0.28827 | $148,913 | $1,302,262 |
| Oct-10 2024 | $0.285077 | $0.275351 | $0.285077 | $0.275351 | $241,446 | $1,246,254 |
| Oct-09 2024 | $0.273663 | $0.273663 | $0.303318 | $0.295183 | $235,808 | $1,196,355 |
| Oct-08 2024 | $0.297442 | $0.28926 | $0.300375 | $0.297542 | $229,466 | $1,300,309 |
| Oct-07 2024 | $0.299081 | $0.296622 | $0.308056 | $0.303449 | $292,157 | $1,307,477 |
| Oct-06 2024 | $0.304976 | $0.291187 | $0.306318 | $0.295804 | $255,068 | $1,333,246 |