Market Cap $2.22T
1.56%
Volume 24h $75.70B
BTC % 52.63%
-0.09%
ETH % 13.6%
0.88%
Coins
28.651
+3
Exchanges
885
Last update
10 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-30 2024 | $0.215761 | $0.202959 | $0.216936 | $0.202959 | $101,759 | $943,230 |
| Aug-29 2024 | $0.203299 | $0.194119 | $0.212644 | $0.194119 | $94,755 | $888,751 |
| Aug-28 2024 | $0.193724 | $0.19212 | $0.20005 | $0.198129 | $94,759 | $846,892 |
| Aug-27 2024 | $0.196378 | $0.196378 | $0.217083 | $0.209725 | $84,455 | $858,497 |
| Aug-26 2024 | $0.213876 | $0.206055 | $0.214318 | $0.209409 | $68,056 | $934,991 |
| Aug-25 2024 | $0.20901 | $0.19802 | $0.209985 | $0.209471 | $100,686 | $913,716 |
| Aug-24 2024 | $0.206698 | $0.196045 | $0.212202 | $0.201182 | $102,951 | $903,611 |
| Aug-23 2024 | $0.194827 | $0.176835 | $0.194827 | $0.177424 | $105,603 | $851,713 |
| Aug-22 2024 | $0.178704 | $0.174916 | $0.186703 | $0.185584 | $97,026 | $781,231 |
| Aug-21 2024 | $0.184159 | $0.175925 | $0.185415 | $0.176212 | $87,415 | $805,079 |
| Aug-20 2024 | $0.177317 | $0.173946 | $0.18137 | $0.179256 | $96,957 | $775,166 |
| Aug-19 2024 | $0.17688 | $0.172603 | $0.178378 | $0.174148 | $97,068 | $773,258 |
| Aug-18 2024 | $0.175028 | $0.167307 | $0.17587 | $0.172839 | $100,415 | $765,163 |
| Aug-17 2024 | $0.172524 | $0.171042 | $0.178056 | $0.177947 | $96,478 | $754,214 |
| Aug-16 2024 | $0.177576 | $0.172188 | $0.179026 | $0.178718 | $97,150 | $776,301 |