Market Cap $4.16T
1.64%
Volume 24h $376.40B
4.42%
BTC % 54.63%
-0.97%
ETH % 12.59%
1.98%
Coins
32.825
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.010677 | $0.010347 | $0.011008 | $0.010938 | $195 | $1,508,899 |
| Aug-18 2025 | $0.00929984 | $0.00859479 | $0.010992 | $0.010643 | $1,621 | $1,313,320 |
| Aug-17 2025 | $0.010672 | $0.0090139 | $0.01108 | $0.00975908 | $10,705 | $1,504,596 |
| Aug-16 2025 | $0.00968644 | $0.0093637 | $0.010887 | $0.010658 | $3,321 | $1,366,560 |
| Aug-15 2025 | $0.010661 | $0.010613 | $0.011143 | $0.011107 | $1,619 | $1,509,363 |
| Aug-14 2025 | $0.011061 | $0.011018 | $0.012229 | $0.012206 | $5,082 | $1,563,543 |
| Aug-13 2025 | $0.012185 | $0.010601 | $0.012185 | $0.010601 | $3,831 | $1,717,723 |
| Aug-12 2025 | $0.010448 | $0.010184 | $0.010888 | $0.01063 | $941 | $1,476,969 |
| Aug-11 2025 | $0.010647 | $0.00971786 | $0.011665 | $0.00981739 | $89 | $1,506,434 |
| Aug-10 2025 | $0.00962267 | $0.00924694 | $0.00994774 | $0.00994774 | $187 | $1,356,439 |
| Aug-09 2025 | $0.00999274 | $0.00974138 | $0.011126 | $0.011056 | $3,794 | $1,408,760 |
| Aug-08 2025 | $0.011065 | $0.010544 | $0.011065 | $0.010803 | $266 | $1,563,829 |
| Aug-07 2025 | $0.010719 | $0.010443 | $0.010987 | $0.010698 | $2,085 | $1,516,524 |
| Aug-06 2025 | $0.010687 | $0.010159 | $0.010703 | $0.010315 | - | $1,512,220 |
| Aug-05 2025 | $0.010234 | $0.010148 | $0.010751 | $0.010672 | $912 | $1,450,305 |