Market Cap $3.47T
0.11%
Volume 24h $229.02B
BTC % 54.92%
-0.2%
ETH % 11.02%
0.72%
Coins
33.671
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.042764 | $0.042534 | $0.043684 | $0.042534 | $74 | $186,949 |
| Nov-14 2025 | $0.041934 | $0.041412 | $0.043793 | $0.043793 | $25 | $183,321 |
| Nov-13 2025 | $0.043673 | $0.042671 | $0.045613 | $0.044501 | $13 | $190,926 |
| Nov-12 2025 | $0.044536 | $0.044536 | $0.049142 | $0.048275 | $46 | $194,699 |
| Nov-11 2025 | $0.048269 | $0.048049 | $0.052276 | $0.050936 | $42 | $211,016 |
| Nov-10 2025 | $0.051327 | $0.049933 | $0.051864 | $0.050086 | $84 | $224,386 |
| Nov-09 2025 | $0.049399 | $0.047262 | $0.05118 | $0.04913 | $19 | $215,958 |
| Nov-08 2025 | $0.048499 | $0.047665 | $0.053311 | $0.052555 | $250 | $212,022 |
| Nov-07 2025 | $0.052464 | $0.042594 | $0.053594 | $0.042594 | $245 | $229,357 |
| Nov-06 2025 | $0.041915 | $0.041297 | $0.043982 | $0.043843 | $18 | $183,241 |
| Nov-05 2025 | $0.043868 | $0.041819 | $0.044144 | $0.042501 | $5 | $191,777 |
| Nov-04 2025 | $0.04274 | $0.0411 | $0.045975 | $0.045951 | $6 | $186,844 |
| Nov-03 2025 | $0.045603 | $0.044989 | $0.049792 | $0.049792 | $18 | $199,364 |
| Nov-02 2025 | $0.04975 | $0.047683 | $0.04975 | $0.04775 | $42 | $217,491 |
| Nov-01 2025 | $0.047739 | $0.04676 | $0.048179 | $0.04676 | $210 | $208,698 |