Market Cap $3.47T
-0.05%
Volume 24h $186.48B
BTC % 60.09%
-0.06%
ETH % 8.8%
-0.68%
Coins
32.128
+2
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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.010474 | $0.0099484 | $0.010585 | $0.010585 | $8,405 | $1,485,540 |
| Jun-12 2025 | $0.010744 | $0.010303 | $0.012208 | $0.012208 | $6,983 | $1,517,791 |
| Jun-11 2025 | $0.012099 | $0.010426 | $0.012994 | $0.012978 | $2,483 | $1,698,094 |
| Jun-10 2025 | $0.012956 | $0.012066 | $0.012956 | $0.012191 | $3,285 | $1,821,437 |
| Jun-09 2025 | $0.011934 | $0.00992388 | $0.011934 | $0.00994354 | $2,080 | $1,679,952 |
| Jun-08 2025 | $0.00994057 | $0.00586182 | $0.0118 | $0.00860777 | $310 | $1,402,887 |
| Jun-07 2025 | $0.00825002 | $0.00667595 | $0.00864999 | $0.0068008 | $347 | $1,164,804 |
| Jun-06 2025 | $0.00681097 | $0.00556116 | $0.00688999 | $0.00662777 | $758 | $961,695 |
| Jun-05 2025 | $0.00662713 | $0.00662713 | $0.012022 | $0.011863 | $761 | $935,530 |
| Jun-04 2025 | $0.011863 | $0.010075 | $0.01228 | $0.012145 | $189 | $1,663,806 |
| Jun-03 2025 | $0.012137 | $0.012094 | $0.012413 | $0.012239 | $1,262 | $1,697,784 |
| Jun-02 2025 | $0.011826 | $0.00931063 | $0.011974 | $0.00931063 | $1,846 | $1,656,701 |
| Jun-01 2025 | $0.00943073 | $0.00385578 | $0.011966 | $0.00761031 | $935 | $1,321,848 |
| May-31 2025 | $0.00779729 | $0.00728258 | $0.00860394 | $0.00860394 | $1,178 | $1,091,922 |
| May-30 2025 | $0.00866622 | $0.00866622 | $0.013259 | $0.013259 | $4,228 | $1,209,469 |