Market Cap $3.19T
0.76%
Volume 24h $99.37B
-35.96%
BTC % 54.91%
-0.29%
ETH % 11.13%
-0.09%
Coins
33.868
+1
Exchanges
885
Last update
35 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.00391655 | $0.00370467 | $0.005043 | $0.0038538 | $414 | $569,130 |
| Dec-26 2025 | $0.00385425 | $0.00370868 | $0.00416601 | $0.00370868 | $836 | $559,071 |
| Dec-25 2025 | $0.0035842 | $0.00353561 | $0.00386105 | $0.00362359 | $3,311 | $519,864 |
| Dec-24 2025 | $0.00368455 | $0.00336801 | $0.00394526 | $0.00394195 | $36 | $535,838 |
| Dec-23 2025 | $0.00392029 | $0.00380935 | $0.00394953 | $0.00386064 | $1,306 | $569,943 |
| Dec-22 2025 | $0.0037936 | $0.00350563 | $0.0037936 | $0.0035245 | $1,433 | $552,790 |
| Dec-21 2025 | $0.00343818 | $0.00293005 | $0.00553673 | $0.00541517 | $5,289 | $502,102 |
| Dec-20 2025 | $0.0053755 | $0.0042712 | $0.0053755 | $0.00435885 | $53 | $781,748 |
| Dec-19 2025 | $0.00424289 | $0.00355931 | $0.00426345 | $0.00357221 | $151 | $617,383 |
| Dec-18 2025 | $0.00358598 | $0.00355745 | $0.00454104 | $0.00414482 | $34 | $524,456 |
| Dec-17 2025 | $0.00414226 | $0.00414226 | $0.00532588 | $0.00470999 | $325 | $605,916 |
| Dec-16 2025 | $0.00470735 | $0.00378038 | $0.00470735 | $0.00378228 | $47 | $686,733 |
| Dec-15 2025 | $0.00377523 | $0.003728 | $0.00461615 | $0.00415168 | $1,044 | $550,649 |
| Dec-14 2025 | $0.0041028 | $0.0041028 | $0.00453312 | $0.00453151 | $42 | $597,095 |
| Dec-13 2025 | $0.00466224 | $0.00405486 | $0.00518941 | $0.00405486 | $126 | $678,439 |