Market Cap $2.49T
1.14%
Volume 24h $147.70B
42.07%
BTC % 54.82%
0.69%
ETH % 12.09%
-1.15%
Coins
29.307
+21
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 |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.257856 | $0.24798 | $0.257856 | $0.254182 | $57,301 | $1,127,253 |
| Oct-26 2024 | $0.255207 | $0.245417 | $0.256524 | $0.247803 | $53,241 | $1,115,673 |
| Oct-25 2024 | $0.258336 | $0.258336 | $0.281222 | $0.281222 | $49,337 | $1,129,353 |
| Oct-24 2024 | $0.281463 | $0.276168 | $0.291667 | $0.291294 | $47,893 | $1,230,456 |
| Oct-23 2024 | $0.291319 | $0.280415 | $0.296873 | $0.296873 | $55,069 | $1,273,542 |
| Oct-22 2024 | $0.297706 | $0.287902 | $0.301724 | $0.297102 | $55,222 | $1,301,464 |
| Oct-21 2024 | $0.297437 | $0.294416 | $0.308011 | $0.307052 | $51,547 | $1,300,289 |
| Oct-20 2024 | $0.307274 | $0.295186 | $0.307959 | $0.299035 | $49,416 | $1,343,293 |
| Oct-19 2024 | $0.299465 | $0.297305 | $0.306978 | $0.29837 | $46,877 | $1,309,152 |
| Oct-18 2024 | $0.298022 | $0.289925 | $0.298147 | $0.291199 | $60,047 | $1,302,847 |
| Oct-17 2024 | $0.289488 | $0.286304 | $0.3071 | $0.3071 | $50,735 | $1,265,540 |
| Oct-16 2024 | $0.306974 | $0.302355 | $0.309023 | $0.307706 | $51,572 | $1,341,983 |
| Oct-15 2024 | $0.306755 | $0.304523 | $0.327778 | $0.325989 | $56,135 | $1,341,025 |
| Oct-14 2024 | $0.322912 | $0.315249 | $0.325263 | $0.315857 | $53,761 | $1,411,656 |
| Oct-13 2024 | $0.314801 | $0.302174 | $0.319172 | $0.315386 | $42,071 | $1,376,200 |