Market Cap $2.47T
1.52%
Volume 24h $167.51B
7.38%
BTC % 52.62%
-0.45%
ETH % 13.15%
0.53%
Coins
28.906
+13
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.337526 | $0.328396 | $0.344589 | $0.33242 | $402,401 | $1,475,542 |
| Sep-25 2024 | $0.340811 | $0.326847 | $0.340811 | $0.329781 | $863,033 | $1,489,904 |
| Sep-24 2024 | $0.330907 | $0.307169 | $0.333226 | $0.320715 | $942,673 | $1,446,606 |
| Sep-23 2024 | $0.318299 | $0.318164 | $0.360605 | $0.353733 | $856,389 | $1,391,488 |
| Sep-22 2024 | $0.353755 | $0.348644 | $0.37546 | $0.372036 | $447,778 | $1,546,490 |
| Sep-21 2024 | $0.375263 | $0.332736 | $0.376334 | $0.337246 | $400,369 | $1,640,516 |
| Sep-20 2024 | $0.340016 | $0.335416 | $0.34613 | $0.335416 | $320,362 | $1,486,427 |
| Sep-19 2024 | $0.332988 | $0.300125 | $0.336423 | $0.300125 | $28,029 | $1,455,705 |
| Sep-18 2024 | $0.296886 | $0.283518 | $0.304113 | $0.287113 | $36,774 | $1,297,878 |
| Sep-17 2024 | $0.288383 | $0.259705 | $0.294106 | $0.260661 | $33,419 | $1,260,707 |
| Sep-16 2024 | $0.260215 | $0.25644 | $0.26232 | $0.26232 | $24,477 | $1,137,569 |
| Sep-15 2024 | $0.26373 | $0.253057 | $0.271781 | $0.254698 | $31,948 | $1,152,933 |
| Sep-14 2024 | $0.25308 | $0.234377 | $0.25308 | $0.238533 | $31,065 | $1,106,376 |
| Sep-13 2024 | $0.239322 | $0.214828 | $0.240151 | $0.218731 | $25,464 | $1,046,230 |
| Sep-12 2024 | $0.217287 | $0.209914 | $0.218612 | $0.209914 | $27,504 | $949,901 |