Market Cap $3.16T
1.56%
Volume 24h $146.39B
8.19%
BTC % 59.98%
-0.16%
ETH % 6.94%
-0.86%
Coins
31.703
+5
Exchanges
885
Last update
57 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 |
|---|---|---|---|---|---|---|
| Apr-27 2025 | $0.054507 | $0.053245 | $0.055218 | $0.054297 | $55 | $238,286 |
| Apr-26 2025 | $0.054168 | $0.05268 | $0.055475 | $0.053562 | $90 | $236,805 |
| Apr-25 2025 | $0.054582 | $0.049051 | $0.055607 | $0.049051 | $266 | $238,615 |
| Apr-24 2025 | $0.047525 | $0.039833 | $0.049807 | $0.041375 | $421 | $207,766 |
| Apr-23 2025 | $0.041225 | $0.04043 | $0.04288 | $0.041479 | $59 | $180,222 |
| Apr-22 2025 | $0.041317 | $0.038791 | $0.041317 | $0.038796 | $337 | $180,624 |
| Apr-21 2025 | $0.03893 | $0.03873 | $0.042763 | $0.041487 | $36 | $170,191 |
| Apr-20 2025 | $0.041451 | $0.041451 | $0.042834 | $0.041914 | $3 | $181,212 |
| Apr-19 2025 | $0.04182 | $0.039767 | $0.04182 | $0.040449 | $68 | $182,825 |
| Apr-18 2025 | $0.039959 | $0.038957 | $0.041142 | $0.039196 | $8 | $174,689 |
| Apr-17 2025 | $0.039187 | $0.039185 | $0.040472 | $0.039344 | $14 | $171,312 |
| Apr-16 2025 | $0.039597 | $0.039236 | $0.04167 | $0.041547 | $69 | $173,107 |
| Apr-15 2025 | $0.041557 | $0.041478 | $0.042252 | $0.042252 | $63 | $181,673 |
| Apr-14 2025 | $0.042078 | $0.041971 | $0.042169 | $0.04203 | $57 | $183,951 |
| Apr-13 2025 | $0.042013 | $0.041934 | $0.042577 | $0.042577 | $18 | $183,668 |