Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.019869 | -0.000905 | -4.36% | 0.020752 | 0.020839 | 0.019151 | 524,000.00 |
| May 18 2024 | 0.020773 | 0.000688 | 3.42% | 0.020092 | 0.020838 | 0.020 | 1,663,814.00 |
| May 17 2024 | 0.020086 | -0.000149 | -0.74% | 0.019591 | 0.020832 | 0.019549 | 2,618,320.00 |
| May 16 2024 | 0.020235 | -0.000329 | -1.60% | 0.020541 | 0.02113 | 0.019119 | 5,886,186.00 |
| May 15 2024 | 0.020563 | 0.002092 | 11.33% | 0.018464 | 0.021063 | 0.017902 | 6,198,567.00 |
| May 14 2024 | 0.018471 | -0.000393 | -2.08% | 0.0195 | 0.019555 | 0.017825 | 2,953,730.00 |
| May 13 2024 | 0.018864 | -0.000808 | -4.11% | 0.018919 | 0.047411 | 0.018247 | 4,699,162.00 |
| May 12 2024 | 0.019672 | 0.00022 | 1.13% | 0.019472 | 0.020393 | 0.018984 | 1,194,081.00 |
| May 11 2024 | 0.019452 | -0.000046 | -0.24% | 0.020074 | 0.020252 | 0.018834 | 2,521,181.00 |
| May 10 2024 | 0.019498 | -0.0013 | -6.25% | 0.02139 | 0.022035 | 0.019336 | 9,143,047.00 |
| May 09 2024 | 0.020798 | 0.001227 | 6.27% | 0.020192 | 0.021549 | 0.019483 | 7,924,981.00 |
| May 08 2024 | 0.019571 | 0.000203 | 1.05% | 0.019947 | 0.020706 | 0.018628 | 12,724,056.00 |
| May 07 2024 | 0.019369 | -0.000219 | -1.12% | 0.019582 | 0.021042 | 0.019062 | 4,249,960.00 |
| May 06 2024 | 0.019587 | -0.000895 | -4.37% | 0.018919 | 0.050075 | 0.018247 | 10,308,562.00 |
| May 05 2024 | 0.020482 | 0.000679 | 3.43% | 0.019807 | 0.020662 | 0.018889 | 21,307,668.00 |
| May 04 2024 | 0.019803 | -0.000336 | -1.67% | 0.020125 | 0.020535 | 0.019442 | 1,463,035.00 |
| May 03 2024 | 0.020138 | 0.001209 | 6.39% | 0.018919 | 0.020733 | 0.018245 | 3,630,243.00 |
| May 02 2024 | 0.018929 | 0.000227 | 1.21% | 0.018636 | 0.019597 | 0.017642 | 8,575,503.00 |
| May 01 2024 | 0.018702 | 0.000448 | 2.46% | 0.017582 | 0.018977 | 0.016462 | 25,601,653.00 |
| Apr 30 2024 | 0.018253 | -0.001535 | -7.76% | 0.01979 | 0.019946 | 0.016782 | 19,160,863.00 |
| Apr 29 2024 | 0.019789 | -0.000371 | -1.84% | 0.021062 | 0.048142 | 0.01824 | 33,388,511.00 |
| Apr 28 2024 | 0.02016 | -0.000782 | -3.73% | 0.020926 | 0.021209 | 0.019706 | 3,030,977.00 |
| Apr 27 2024 | 0.020942 | -0.000111 | -0.53% | 0.019762 | 0.021086 | 0.019397 | 7,698,472.00 |
| Apr 26 2024 | 0.021053 | 0.000418 | 2.02% | 0.020635 | 0.021374 | 0.019757 | 17,796,401.00 |
| Apr 25 2024 | 0.020635 | 0.000091 | 0.44% | 0.020567 | 0.022055 | 0.019869 | 4,616,627.00 |
| Apr 24 2024 | 0.020544 | -0.000699 | -3.29% | 0.021915 | 0.023407 | 0.020414 | 23,064,708.00 |
| Apr 23 2024 | 0.021243 | -0.001494 | -6.57% | 0.022712 | 0.022846 | 0.021177 | 17,549,687.00 |
| Apr 22 2024 | 0.022736 | 0.00129 | 6.01% | 0.021062 | 0.051051 | 0.019647 | 32,972,428.00 |
| Apr 21 2024 | 0.021447 | -0.000624 | -2.83% | 0.022025 | 0.022991 | 0.021211 | 14,423,158.00 |
| Apr 20 2024 | 0.02207 | 0.001575 | 7.68% | 0.021062 | 0.022869 | 0.019647 | 13,693,130.00 |
| Apr 19 2024 | 0.020496 | 0.000806 | 4.10% | 0.019649 | 0.021443 | 0.017881 | 31,026,794.00 |
| Apr 18 2024 | 0.019689 | 0.000066 | 0.34% | 0.019611 | 0.021163 | 0.018868 | 12,462,209.00 |
| Apr 17 2024 | 0.019624 | -0.000767 | -3.76% | 0.02043 | 0.020627 | 0.017966 | 28,991,241.00 |
| Apr 16 2024 | 0.020391 | 0.00009 | 0.44% | 0.020296 | 0.020969 | 0.018552 | 10,899,752.00 |
| Apr 15 2024 | 0.0203 | -0.001411 | -6.50% | 0.02878 | 0.050797 | 0.019323 | 61,178,567.00 |
| Apr 14 2024 | 0.021711 | 0.002366 | 12.23% | 0.019296 | 0.02173 | 0.018651 | 30,859,489.00 |
| Apr 13 2024 | 0.019346 | -0.002807 | -12.67% | 0.022142 | 0.023101 | 0.0167 | 52,893,659.00 |
| Apr 12 2024 | 0.022153 | -0.003773 | -14.55% | 0.025903 | 0.027597 | 0.020513 | 31,873,706.00 |
| Apr 11 2024 | 0.025926 | -0.002297 | -8.14% | 0.028224 | 0.028393 | 0.025744 | 6,144,553.00 |
| Apr 10 2024 | 0.028223 | -0.00014 | -0.49% | 0.028337 | 0.028524 | 0.02631 | 8,384,781.00 |
| Apr 09 2024 | 0.028363 | -0.001755 | -5.83% | 0.029359 | 0.030748 | 0.027354 | 6,583,622.00 |
| Apr 08 2024 | 0.030118 | 0.00165 | 5.80% | 0.02878 | 0.03098 | 0.027283 | 14,660,741.00 |
| Apr 07 2024 | 0.028468 | 0.000196 | 0.69% | 0.027562 | 0.028804 | 0.027562 | 3,805,720.00 |
| Apr 06 2024 | 0.028272 | 0.000395 | 1.42% | 0.027787 | 0.028646 | 0.027 | 2,321,908.00 |
| Apr 05 2024 | 0.027877 | -0.00019 | -0.68% | 0.02878 | 0.02878 | 0.0259 | 7,905,085.00 |
| Apr 04 2024 | 0.028067 | 0.000288 | 1.04% | 0.028411 | 0.029747 | 0.026911 | 11,293,461.00 |
| Apr 03 2024 | 0.027779 | -0.000373 | -1.32% | 0.028164 | 0.029846 | 0.026724 | 12,050,119.00 |
| Apr 02 2024 | 0.028152 | -0.001893 | -6.30% | 0.029954 | 0.029954 | 0.027139 | 20,230,139.00 |
| Apr 01 2024 | 0.030046 | -0.002026 | -6.32% | 0.032901 | 0.034647 | 0.028664 | 17,400,141.00 |
| Mar 31 2024 | 0.032071 | 0.002116 | 7.06% | 0.029985 | 0.033398 | 0.02998 | 13,520,883.00 |
| Mar 30 2024 | 0.029955 | -0.001499 | -4.77% | 0.030736 | 0.031655 | 0.029231 | 11,236,548.00 |
| Mar 29 2024 | 0.031454 | 0.000319 | 1.03% | 0.031138 | 0.032409 | 0.029873 | 10,837,574.00 |
| Mar 28 2024 | 0.031135 | 0.000672 | 2.21% | 0.031276 | 0.032681 | 0.030489 | 3,413,026.00 |
| Mar 27 2024 | 0.030462 | -0.002437 | -7.41% | 0.032901 | 0.034647 | 0.030393 | 11,131,952.00 |
| Mar 26 2024 | 0.0329 | 0.000034 | 0.10% | 0.032797 | 0.03506 | 0.031936 | 10,647,993.00 |
| Mar 25 2024 | 0.032866 | 0.001218 | 3.85% | 0.014066 | 0.034092 | 0.014032 | 6,229,183.00 |
| Mar 24 2024 | 0.031648 | 0.002045 | 6.91% | 0.029477 | 0.033892 | 0.028845 | 15,754,170.00 |
| Mar 23 2024 | 0.029603 | 0.001057 | 3.70% | 0.029316 | 0.031281 | 0.028368 | 5,098,076.00 |
| Mar 22 2024 | 0.028546 | -0.001571 | -5.22% | 0.030131 | 0.031976 | 0.028172 | 8,870,905.00 |
| Mar 21 2024 | 0.030117 | -0.000403 | -1.32% | 0.029889 | 0.032136 | 0.029197 | 16,333,975.00 |
| Mar 20 2024 | 0.030521 | 0.003774 | 14.11% | 0.026722 | 0.031162 | 0.025557 | 13,666,591.00 |
| Mar 19 2024 | 0.026747 | -0.001719 | -6.04% | 0.028439 | 0.029291 | 0.02484 | 20,497,146.00 |
| Mar 18 2024 | 0.028466 | -0.002298 | -7.47% | 0.014066 | 0.052701 | 0.014032 | 7,259,314.00 |
| Mar 17 2024 | 0.030764 | 0.001413 | 4.82% | 0.028882 | 0.03166 | 0.027955 | 13,076,026.00 |
| Mar 16 2024 | 0.029351 | -0.002679 | -8.36% | 0.032693 | 0.034004 | 0.028327 | 15,516,580.00 |
| Mar 15 2024 | 0.03203 | -0.00156 | -4.64% | 0.014066 | 0.033145 | 0.014032 | 20,726,363.00 |
| Mar 14 2024 | 0.03359 | -0.002239 | -6.25% | 0.035795 | 0.036588 | 0.032254 | 10,999,460.00 |
| Mar 13 2024 | 0.035829 | 0.000092 | 0.26% | 0.035701 | 0.038228 | 0.034711 | 12,075,149.00 |
| Mar 12 2024 | 0.035737 | -0.001785 | -4.76% | 0.036163 | 0.037649 | 0.033235 | 13,761,511.00 |
| Mar 11 2024 | 0.037522 | 0.00231 | 6.56% | 0.014066 | 0.038059 | 0.014032 | 34,782,758.00 |
| Mar 10 2024 | 0.035212 | -0.000416 | -1.17% | 0.034928 | 0.03986 | 0.034143 | 36,893,294.00 |
| Mar 09 2024 | 0.035628 | 0.001473 | 4.31% | 0.033473 | 0.036967 | 0.033417 | 29,218,216.00 |
| Mar 08 2024 | 0.034156 | -0.0014 | -3.94% | 0.035503 | 0.036174 | 0.032574 | 17,454,822.00 |
| Mar 07 2024 | 0.035555 | 0.003171 | 9.79% | 0.032331 | 0.03744 | 0.031557 | 36,876,663.00 |
| Mar 06 2024 | 0.032384 | 0.001493 | 4.83% | 0.030591 | 0.033287 | 0.028909 | 12,824,500.00 |
| Mar 05 2024 | 0.030891 | -0.00369 | -10.67% | 0.034152 | 0.035187 | 0.02624 | 32,655,783.00 |
| Mar 04 2024 | 0.034581 | 0.002456 | 7.65% | 0.014066 | 0.037072 | 0.014032 | 78,596,338.00 |
| Mar 03 2024 | 0.032125 | 0.004832 | 17.70% | 0.0279 | 0.032125 | 0.024593 | 45,644,480.00 |
| Mar 02 2024 | 0.027293 | 0.001025 | 3.90% | 0.02624 | 0.027929 | 0.024816 | 25,476,259.00 |
| Mar 01 2024 | 0.026268 | 0.001074 | 4.26% | 0.024479 | 0.026442 | 0.023945 | 15,953,382.00 |
| Feb 29 2024 | 0.025194 | 0.002698 | 11.99% | 0.02181 | 0.02718 | 0.021645 | 30,985,711.00 |
| Feb 28 2024 | 0.022496 | 0.000267 | 1.20% | 0.022246 | 0.024379 | 0.020835 | 24,975,689.00 |
| Feb 27 2024 | 0.022229 | -0.001216 | -5.19% | 0.023489 | 0.025398 | 0.022099 | 29,055,563.00 |
| Feb 26 2024 | 0.023445 | 0.000669 | 2.94% | 0.014066 | 0.039871 | 0.014032 | 94,937,707.00 |
| Feb 25 2024 | 0.022776 | 0.002669 | 13.27% | 0.020626 | 0.024784 | 0.020062 | 83,959,319.00 |
| Feb 24 2024 | 0.020107 | 0.001794 | 9.80% | 0.01827 | 0.02146 | 0.017705 | 48,614,348.00 |
| Feb 23 2024 | 0.018313 | 0.000357 | 1.99% | 0.017955 | 0.019053 | 0.017222 | 20,009,387.00 |
| Feb 22 2024 | 0.017956 | -0.000228 | -1.25% | 0.018126 | 0.01925 | 0.017464 | 37,427,762.00 |
| Feb 21 2024 | 0.018184 | -0.001172 | -6.06% | 0.018813 | 0.019262 | 0.017283 | 27,700,968.00 |
| Feb 20 2024 | 0.019356 | 0.000203 | 1.06% | 0.019168 | 0.019901 | 0.017787 | 24,523,640.00 |
