Market Cap $4.16T
0.45%
Volume 24h $346.14B
3.92%
BTC % 56.73%
-0.21%
ETH % 11.21%
0.53%
Coins
32.608
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.077971 | $0.074188 | $0.080303 | $0.080303 | $168 | $340,864 |
| Jul-29 2025 | $0.081009 | $0.081009 | $0.085691 | $0.082947 | $156 | $354,142 |
| Jul-28 2025 | $0.08394 | $0.073277 | $0.08855 | $0.07428 | $706 | $366,957 |
| Jul-27 2025 | $0.074178 | $0.067963 | $0.078361 | $0.068005 | $157 | $324,282 |
| Jul-26 2025 | $0.068293 | $0.066842 | $0.068543 | $0.06802 | $67 | $298,553 |
| Jul-25 2025 | $0.067906 | $0.064902 | $0.068097 | $0.066876 | $32 | $296,864 |
| Jul-24 2025 | $0.067915 | $0.066544 | $0.070747 | $0.069253 | $54 | $296,903 |
| Jul-23 2025 | $0.070498 | $0.069998 | $0.079038 | $0.078999 | $122 | $308,195 |
| Jul-22 2025 | $0.077513 | $0.073524 | $0.08021 | $0.08021 | $211 | $338,860 |
| Jul-21 2025 | $0.077976 | $0.062559 | $0.077976 | $0.0648 | $360 | $340,883 |
| Jul-20 2025 | $0.064491 | $0.061929 | $0.065149 | $0.061958 | $119 | $281,933 |
| Jul-19 2025 | $0.061753 | $0.060576 | $0.063858 | $0.062384 | $400 | $269,964 |
| Jul-18 2025 | $0.0619 | $0.059916 | $0.064565 | $0.059916 | $37 | $270,608 |
| Jul-17 2025 | $0.059576 | $0.057667 | $0.060307 | $0.058384 | $39 | $260,446 |
| Jul-16 2025 | $0.059459 | $0.056251 | $0.060199 | $0.056251 | $44 | $259,936 |