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

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

Historical and market price analysis of OneDex (ONE), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 373 days, from day 07-27-2023.