Market Cap $4.49T
1%
Volume 24h $363.88B
6.18%
BTC % 54.57%
-0.11%
ETH % 12.14%
0.32%
Coins
33.323
+1
Exchanges
885
Last update
1 minute 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-04 2025 | $0.010483 | $0.010278 | $0.010725 | $0.010725 | $987 | $1,442,222 |
| Oct-03 2025 | $0.010732 | $0.010049 | $0.010798 | $0.010167 | $2,113 | $1,476,431 |
| Oct-02 2025 | $0.010183 | $0.010104 | $0.010457 | $0.010104 | $2,281 | $1,403,875 |
| Oct-01 2025 | $0.010052 | $0.00965577 | $0.010052 | $0.00971642 | $1,092 | $1,388,080 |
| Sep-30 2025 | $0.0096183 | $0.00951132 | $0.00974265 | $0.00974265 | $811 | $1,328,948 |
| Sep-29 2025 | $0.00984028 | $0.00960424 | $0.010911 | $0.010477 | $1,387 | $1,358,432 |
| Sep-28 2025 | $0.010462 | $0.0093515 | $0.010467 | $0.00958338 | $418 | $1,444,424 |
| Sep-27 2025 | $0.00962053 | $0.00955577 | $0.0104 | $0.00979317 | $765 | $1,328,398 |
| Sep-26 2025 | $0.00979865 | $0.00856165 | $0.00979865 | $0.00889769 | $506 | $1,352,610 |
| Sep-25 2025 | $0.00890779 | $0.00890779 | $0.00927764 | $0.0092766 | $2,535 | $1,229,906 |
| Sep-24 2025 | $0.00927032 | $0.00926894 | $0.00990528 | $0.00985979 | $2,618 | $1,278,088 |
| Sep-23 2025 | $0.00985884 | $0.00919798 | $0.00986538 | $0.00931964 | $348 | $1,360,563 |
| Sep-22 2025 | $0.00931964 | $0.00897396 | $0.010304 | $0.010304 | $4,387 | $1,287,205 |
| Sep-21 2025 | $0.010301 | $0.010166 | $0.011041 | $0.010931 | $174 | $1,416,004 |
| Sep-20 2025 | $0.01108 | $0.010836 | $0.011239 | $0.010836 | $786 | $1,541,389 |