Market Cap $4.11T
1.71%
Volume 24h $217.70B
18.67%
BTC % 55.11%
-0.14%
ETH % 12.01%
1.49%
Coins
33.517
Exchanges
885
Last update
3 Minutes ago
Wrapped One (WONE) 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-25 2025 | $0.00705379 | $0.00657803 | $0.00708217 | $0.00708217 | $1,357 | $1,019,891 |
| Oct-24 2025 | $0.00702966 | $0.00634108 | $0.00708014 | $0.00634136 | $1,732 | $1,016,320 |
| Oct-23 2025 | $0.00630329 | $0.00630329 | $0.00685642 | $0.00654996 | $89 | $912,538 |
| Oct-22 2025 | $0.00645261 | $0.00645261 | $0.01304 | $0.00691345 | $1,629 | $934,649 |
| Oct-21 2025 | $0.00704158 | $0.00704158 | $0.00754287 | $0.00754287 | $1,013 | $1,016,214 |
| Oct-20 2025 | $0.0075408 | $0.00703863 | $0.00845995 | $0.00721875 | $111 | $1,089,132 |
| Oct-19 2025 | $0.0072229 | $0.00699968 | $0.00749321 | $0.00701588 | $105 | $1,043,402 |
| Oct-18 2025 | $0.00700908 | $0.00654531 | $0.00701 | $0.0067704 | $99 | $1,013,135 |
| Oct-17 2025 | $0.00677728 | $0.00638766 | $0.00693359 | $0.00693226 | $3,925 | $979,615 |
| Oct-16 2025 | $0.00695364 | $0.00695364 | $0.00762111 | $0.00697675 | $462 | $1,004,497 |
| Oct-15 2025 | $0.00696803 | $0.00696803 | $0.00797064 | $0.00743428 | $1,128 | $1,006,156 |
| Oct-14 2025 | $0.00740512 | $0.00701984 | $0.00766606 | $0.00763055 | $808 | $1,068,202 |
| Oct-13 2025 | $0.00764585 | $0.00713093 | $0.00764585 | $0.00713093 | $121 | $1,103,407 |
| Oct-12 2025 | $0.00714321 | $0.00607621 | $0.007227 | $0.00615545 | $8,509 | $1,034,311 |
| Oct-11 2025 | $0.00618161 | $0.0059398 | $0.00699435 | $0.00609124 | $12,079 | $870,136 |