Market Cap $2.33T
-6.63%
Volume 24h $191.50B
8.16%
BTC % 51.81%
0.52%
ETH % 15.21%
-1.97%
Coins
28.362
+20
Exchanges
885
Last update
29 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 |
|---|---|---|---|---|---|---|
| Aug-01 2024 | $0.206275 | $0.200547 | $0.230802 | $0.230802 | $46,171 | $901,760 |
| Jul-31 2024 | $0.230841 | $0.21094 | $0.231078 | $0.225788 | $46,504 | $1,009,154 |
| Jul-30 2024 | $0.227838 | $0.227034 | $0.238423 | $0.237809 | $102,074 | $996,028 |
| Jul-29 2024 | $0.235691 | $0.233565 | $0.253509 | $0.238463 | $98,622 | $1,030,358 |
| Jul-28 2024 | $0.239033 | $0.238782 | $0.247993 | $0.245892 | $95,790 | $1,044,969 |
| Jul-27 2024 | $0.249037 | $0.244578 | $0.256126 | $0.256019 | $100,709 | $1,088,701 |
| Jul-26 2024 | $0.255423 | $0.250612 | $0.25792 | $0.252243 | $101,018 | $1,116,617 |
| Jul-25 2024 | $0.248999 | $0.244981 | $0.258752 | $0.258752 | $100,609 | $1,088,534 |
| Jul-24 2024 | $0.259538 | $0.252525 | $0.271758 | $0.258097 | $89,814 | $1,134,606 |
| Jul-23 2024 | $0.256549 | $0.254218 | $0.277602 | $0.271676 | $98,540 | $1,121,539 |
| Jul-22 2024 | $0.274592 | $0.274592 | $0.293032 | $0.284282 | $94,829 | $1,200,418 |
| Jul-21 2024 | $0.282689 | $0.273863 | $0.282815 | $0.27973 | $103,938 | $1,235,814 |
| Jul-20 2024 | $0.280529 | $0.275497 | $0.284246 | $0.280907 | $94,689 | $1,226,372 |
| Jul-19 2024 | $0.277588 | $0.269365 | $0.282787 | $0.281742 | $109,115 | $1,213,518 |
| Jul-18 2024 | $0.282431 | $0.282431 | $0.2993 | $0.289501 | $89,634 | $1,234,686 |