Market Cap $4.21T
1.83%
Volume 24h $323.95B
4.89%
BTC % 53.78%
0.46%
ETH % 12.41%
-0.8%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.010854 | $0.010703 | $0.010966 | $0.010737 | $778 | $1,519,237 |
| Sep-08 2025 | $0.010739 | $0.01009 | $0.010987 | $0.01009 | $1,279 | $1,505,715 |
| Sep-07 2025 | $0.01009 | $0.010034 | $0.010506 | $0.010506 | - | $1,418,728 |
| Sep-06 2025 | $0.010502 | $0.010225 | $0.010563 | $0.010434 | $833 | $1,479,357 |
| Sep-05 2025 | $0.010432 | $0.010432 | $0.011242 | $0.011182 | $185 | $1,470,264 |
| Sep-04 2025 | $0.010954 | $0.010843 | $0.011221 | $0.010855 | $275 | $1,545,477 |
| Sep-03 2025 | $0.011026 | $0.010125 | $0.011221 | $0.010335 | $201 | $1,555,195 |
| Sep-02 2025 | $0.010339 | $0.010228 | $0.010465 | $0.010247 | $193 | $1,457,687 |
| Sep-01 2025 | $0.010208 | $0.010197 | $0.010877 | $0.010877 | $1,280 | $1,440,108 |
| Aug-31 2025 | $0.011134 | $0.010881 | $0.011134 | $0.010933 | $202 | $1,566,762 |
| Aug-30 2025 | $0.010964 | $0.010133 | $0.010964 | $0.010216 | $1,466 | $1,544,537 |
| Aug-29 2025 | $0.01019 | $0.010161 | $0.010797 | $0.010797 | - | $1,436,950 |
| Aug-28 2025 | $0.010778 | $0.010482 | $0.01214 | $0.010906 | $2,089 | $1,517,957 |
| Aug-27 2025 | $0.010905 | $0.00777529 | $0.010989 | $0.00777529 | $1,796 | $1,535,928 |
| Aug-26 2025 | $0.00745737 | $0.00745737 | $0.00930755 | $0.00861467 | $704 | $1,050,191 |