1ONEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.12206 | 0.001599 | 1.33% | 0.120469 | 0.122485 | 0.120047 | 0.00 |
May 31 2024 | 0.120461 | 0.000543 | 0.45% | 0.119873 | 0.123005 | 0.11916 | 0.00 |
May 30 2024 | 0.119918 | -0.000606 | -0.50% | 0.12057 | 0.122313 | 0.118551 | 0.00 |
May 29 2024 | 0.120524 | -0.002533 | -2.06% | 0.122927 | 0.124256 | 0.119762 | 0.00 |
May 28 2024 | 0.123057 | -0.001591 | -1.28% | 0.124359 | 0.125612 | 0.120685 | 0.00 |
May 27 2024 | 0.124648 | 0.002215 | 1.81% | 0.117422 | 0.127096 | 0.116622 | 0.00 |
May 26 2024 | 0.122433 | 0.002479 | 2.07% | 0.120041 | 0.124196 | 0.11947 | 0.00 |
May 25 2024 | 0.119954 | 0.000577 | 0.48% | 0.119149 | 0.120819 | 0.118824 | 0.00 |
May 24 2024 | 0.119377 | -0.000927 | -0.77% | 0.12069 | 0.122429 | 0.116405 | 0.00 |
May 23 2024 | 0.120304 | 0.00052 | 0.43% | 0.119634 | 0.126167 | 0.114276 | 0.00 |
May 22 2024 | 0.119783 | -0.001608 | -1.32% | 0.121299 | 0.122047 | 0.116997 | 0.00 |
May 21 2024 | 0.121391 | 0.004217 | 3.60% | 0.117422 | 0.122758 | 0.116261 | 0.00 |
May 20 2024 | 0.117174 | 0.018953 | 19.30% | 0.094325 | 0.117924 | 0.091949 | 0.00 |
May 19 2024 | 0.09822 | -0.001787 | -1.79% | 0.09996 | 0.100406 | 0.097896 | 0.00 |
May 18 2024 | 0.100007 | 0.001129 | 1.14% | 0.098938 | 0.100743 | 0.098812 | 0.00 |
May 17 2024 | 0.098878 | 0.004667 | 4.95% | 0.09418 | 0.09979 | 0.093905 | 0.00 |
May 16 2024 | 0.094211 | -0.003019 | -3.10% | 0.097204 | 0.097332 | 0.093647 | 0.00 |
May 15 2024 | 0.09723 | 0.004961 | 5.38% | 0.092373 | 0.097343 | 0.091672 | 0.00 |
May 14 2024 | 0.092269 | -0.002115 | -2.24% | 0.094325 | 0.094711 | 0.091576 | 0.00 |
May 13 2024 | 0.094385 | 0.000607 | 0.65% | 0.095235 | 0.096385 | 0.093526 | 0.00 |
May 12 2024 | 0.093778 | 0.000644 | 0.69% | 0.093245 | 0.094426 | 0.092944 | 0.00 |
May 11 2024 | 0.093133 | -0.000031 | -0.03% | 0.093269 | 0.094149 | 0.092487 | 0.00 |
May 10 2024 | 0.093164 | -0.003981 | -4.10% | 0.096984 | 0.097707 | 0.092201 | 0.00 |
May 09 2024 | 0.097145 | 0.001985 | 2.09% | 0.095235 | 0.097861 | 0.094512 | 0.00 |
May 08 2024 | 0.09516 | -0.001452 | -1.50% | 0.096427 | 0.09723 | 0.094098 | 0.00 |
May 07 2024 | 0.096612 | -0.001615 | -1.64% | 0.098219 | 0.100169 | 0.096293 | 0.00 |
May 06 2024 | 0.098227 | -0.002144 | -2.14% | 0.097792 | 0.102645 | 0.096707 | 0.00 |
May 05 2024 | 0.100371 | 0.0006 | 0.60% | 0.099744 | 0.101472 | 0.09844 | 0.00 |
May 04 2024 | 0.099771 | 0.000369 | 0.37% | 0.099284 | 0.101349 | 0.099118 | 0.00 |
May 03 2024 | 0.099402 | 0.00371 | 3.88% | 0.09569 | 0.10004 | 0.094777 | 0.00 |
May 02 2024 | 0.095692 | 0.000319 | 0.33% | 0.095264 | 0.09643 | 0.092698 | 0.00 |
May 01 2024 | 0.095373 | -0.001351 | -1.40% | 0.09639 | 0.096655 | 0.090082 | 0.00 |
Apr 30 2024 | 0.096724 | -0.006199 | -6.02% | 0.102705 | 0.103997 | 0.093398 | 0.00 |
Apr 29 2024 | 0.102923 | -0.001604 | -1.53% | 0.097792 | 0.103473 | 0.096707 | 0.00 |
Apr 28 2024 | 0.104527 | 0.000383 | 0.37% | 0.104147 | 0.107139 | 0.103982 | 0.00 |
Apr 27 2024 | 0.104144 | 0.004003 | 4.00% | 0.100243 | 0.104992 | 0.098604 | 0.00 |
Apr 26 2024 | 0.10014 | -0.000924 | -0.91% | 0.100999 | 0.10134 | 0.099352 | 0.00 |
Apr 25 2024 | 0.101065 | 0.000716 | 0.71% | 0.100498 | 0.102087 | 0.09835 | 0.00 |
Apr 24 2024 | 0.100348 | -0.002695 | -2.62% | 0.103149 | 0.105375 | 0.099361 | 0.00 |
Apr 23 2024 | 0.103043 | 0.000576 | 0.56% | 0.102425 | 0.104443 | 0.100987 | 0.00 |
Apr 22 2024 | 0.102467 | 0.001707 | 1.69% | 0.097792 | 0.103392 | 0.096707 | 0.00 |
Apr 21 2024 | 0.10076 | -0.000123 | -0.12% | 0.100821 | 0.102317 | 0.099863 | 0.00 |
Apr 20 2024 | 0.100883 | 0.002665 | 2.71% | 0.097792 | 0.101517 | 0.096707 | 0.00 |
Apr 19 2024 | 0.098218 | 0.000046 | 0.05% | 0.098003 | 0.099974 | 0.091906 | 0.00 |
Apr 18 2024 | 0.098172 | 0.0027 | 2.83% | 0.095693 | 0.099052 | 0.094663 | 0.00 |
Apr 17 2024 | 0.095473 | -0.003285 | -3.33% | 0.098687 | 0.099856 | 0.093672 | 0.00 |
Apr 16 2024 | 0.098758 | -0.000528 | -0.53% | 0.099131 | 0.100009 | 0.096029 | 0.00 |
Apr 15 2024 | 0.099285 | -0.001907 | -1.88% | 0.100765 | 0.104752 | 0.097232 | 0.00 |
Apr 14 2024 | 0.101192 | 0.004253 | 4.39% | 0.096287 | 0.101517 | 0.093302 | 0.00 |
Apr 13 2024 | 0.096939 | -0.006883 | -6.63% | 0.103344 | 0.105609 | 0.092479 | 0.00 |
Apr 12 2024 | 0.103822 | -0.008446 | -7.52% | 0.112155 | 0.113719 | 0.100239 | 0.00 |
Apr 11 2024 | 0.112267 | -0.001051 | -0.93% | 0.113187 | 0.115748 | 0.111302 | 0.00 |
Apr 10 2024 | 0.113318 | 0.000988 | 0.88% | 0.112209 | 0.113864 | 0.109394 | 0.00 |
Apr 09 2024 | 0.11233 | -0.005921 | -5.01% | 0.118376 | 0.119216 | 0.110842 | 0.00 |
Apr 08 2024 | 0.118251 | 0.00765 | 6.92% | 0.116666 | 0.119211 | 0.109552 | 0.00 |
Apr 07 2024 | 0.110601 | 0.002965 | 2.76% | 0.107385 | 0.110685 | 0.107123 | 0.00 |
Apr 06 2024 | 0.107636 | 0.001191 | 1.12% | 0.106078 | 0.108644 | 0.106056 | 0.00 |
Apr 05 2024 | 0.106445 | -0.000076 | -0.07% | 0.106611 | 0.107118 | 0.10312 | 0.00 |
Apr 04 2024 | 0.106521 | 0.000306 | 0.29% | 0.105798 | 0.110227 | 0.104205 | 0.00 |
Apr 03 2024 | 0.106215 | 0.001295 | 1.23% | 0.105205 | 0.107785 | 0.102728 | 0.00 |
Apr 02 2024 | 0.10492 | -0.007588 | -6.74% | 0.112236 | 0.112236 | 0.103053 | 0.00 |
Apr 01 2024 | 0.112508 | -0.004089 | -3.51% | 0.116666 | 0.116666 | 0.109517 | 0.00 |
Mar 31 2024 | 0.116596 | 0.004306 | 3.83% | 0.112298 | 0.116943 | 0.112298 | 0.00 |
Mar 30 2024 | 0.11229 | -0.00025 | -0.22% | 0.112399 | 0.114145 | 0.111713 | 0.00 |
Mar 29 2024 | 0.11254 | -0.00155 | -1.36% | 0.114026 | 0.114652 | 0.111201 | 0.00 |
Mar 28 2024 | 0.114091 | 0.002249 | 2.01% | 0.112041 | 0.115598 | 0.110994 | 0.00 |
Mar 27 2024 | 0.111842 | -0.002961 | -2.58% | 0.11483 | 0.117319 | 0.11085 | 0.00 |
Mar 26 2024 | 0.114803 | 0.000176 | 0.15% | 0.114678 | 0.117652 | 0.113605 | 0.00 |
Mar 25 2024 | 0.114627 | 0.004003 | 3.62% | 0.122391 | 0.123268 | 0.109894 | 0.00 |
Mar 24 2024 | 0.110624 | 0.00325 | 3.03% | 0.107115 | 0.111101 | 0.105718 | 0.00 |
Mar 23 2024 | 0.107374 | 0.001187 | 1.12% | 0.106563 | 0.109526 | 0.104746 | 0.00 |
Mar 22 2024 | 0.106187 | -0.005605 | -5.01% | 0.111903 | 0.113329 | 0.10424 | 0.00 |
Mar 21 2024 | 0.111792 | -0.000797 | -0.71% | 0.112263 | 0.114733 | 0.109204 | 0.00 |
Mar 20 2024 | 0.112589 | 0.011016 | 10.84% | 0.101133 | 0.113094 | 0.09811 | 0.00 |
Mar 19 2024 | 0.101573 | -0.011249 | -9.97% | 0.112628 | 0.113181 | 0.100992 | 0.00 |
Mar 18 2024 | 0.112822 | -0.003498 | -3.01% | 0.122391 | 0.123268 | 0.110963 | 0.00 |
Mar 17 2024 | 0.11632 | 0.003645 | 3.24% | 0.113611 | 0.117668 | 0.109584 | 0.00 |
Mar 16 2024 | 0.112675 | -0.007084 | -5.92% | 0.119935 | 0.120926 | 0.111467 | 0.00 |
Mar 15 2024 | 0.119759 | -0.004583 | -3.69% | 0.122391 | 0.123268 | 0.114908 | 0.00 |
Mar 14 2024 | 0.124342 | -0.00391 | -3.05% | 0.128115 | 0.12838 | 0.119162 | 0.00 |
Mar 13 2024 | 0.128252 | 0.001062 | 0.83% | 0.1273 | 0.130567 | 0.126181 | 0.00 |
Mar 12 2024 | 0.12719 | -0.003084 | -2.37% | 0.130394 | 0.130997 | 0.123342 | 0.00 |
Mar 11 2024 | 0.130275 | 0.005905 | 4.75% | 0.122391 | 0.130918 | 0.121081 | 0.00 |
Mar 10 2024 | 0.124369 | -0.001033 | -0.82% | 0.125188 | 0.12702 | 0.121798 | 0.00 |
Mar 09 2024 | 0.125402 | 0.000786 | 0.63% | 0.124589 | 0.126453 | 0.124257 | 0.00 |
Mar 08 2024 | 0.124616 | 0.00094 | 0.76% | 0.124031 | 0.128034 | 0.12261 | 0.00 |
Mar 07 2024 | 0.123676 | 0.001628 | 1.33% | 0.122391 | 0.126098 | 0.119786 | 0.00 |
Mar 06 2024 | 0.122049 | 0.008491 | 7.48% | 0.11395 | 0.124841 | 0.112225 | 0.00 |
Mar 05 2024 | 0.113557 | -0.002694 | -2.32% | 0.116318 | 0.122319 | 0.103847 | 0.00 |
Mar 04 2024 | 0.116251 | 0.004752 | 4.26% | 0.108685 | 0.116587 | 0.108402 | 0.00 |
Mar 03 2024 | 0.111499 | 0.001956 | 1.79% | 0.109498 | 0.111782 | 0.107961 | 0.00 |
Mar 02 2024 | 0.109542 | -0.000348 | -0.32% | 0.109863 | 0.11075 | 0.108874 | 0.00 |