Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.021694 | -0.00000600 | -0.03% | 0.021664 | 0.02215 | 0.021188 | 105,117,906.00 |
| May 30 2024 | 0.0217 | -0.000513 | -2.31% | 0.022233 | 0.022432 | 0.02108 | 206,192,536.00 |
| May 29 2024 | 0.022213 | -0.001227 | -5.23% | 0.023424 | 0.023673 | 0.022156 | 184,383,162.00 |
| May 28 2024 | 0.02344 | 0.000824 | 3.64% | 0.022686 | 0.02399 | 0.02231 | 282,033,666.00 |
| May 27 2024 | 0.022616 | 0.000756 | 3.46% | 0.02186 | 0.02307 | 0.021657 | 236,801,399.00 |
| May 26 2024 | 0.02186 | -0.00071 | -3.15% | 0.022588 | 0.02266 | 0.021623 | 114,136,218.00 |
| May 25 2024 | 0.02257 | -0.000383 | -1.67% | 0.022931 | 0.02309 | 0.02248 | 120,840,835.00 |
| May 24 2024 | 0.022953 | 0.000321 | 1.42% | 0.02263 | 0.023436 | 0.022177 | 156,805,851.00 |
| May 23 2024 | 0.022632 | 0.000118 | 0.52% | 0.022487 | 0.02347 | 0.020959 | 318,948,845.00 |
| May 22 2024 | 0.022514 | -0.00023 | -1.01% | 0.02278 | 0.02323 | 0.02214 | 229,128,616.00 |
| May 21 2024 | 0.022744 | 0.001061 | 4.89% | 0.02171 | 0.02322 | 0.02115 | 456,422,090.00 |
| May 20 2024 | 0.021683 | 0.002263 | 11.65% | 0.01951 | 0.02175 | 0.018977 | 283,793,568.00 |
| May 19 2024 | 0.01942 | -0.000817 | -4.04% | 0.020201 | 0.020568 | 0.01928 | 79,381,159.00 |
| May 18 2024 | 0.020237 | -0.000053 | -0.26% | 0.020267 | 0.02067 | 0.02002 | 88,295,279.00 |
| May 17 2024 | 0.02029 | 0.00022 | 1.10% | 0.020068 | 0.02084 | 0.019637 | 146,667,990.00 |
| May 16 2024 | 0.02007 | -0.00021 | -1.04% | 0.02018 | 0.020527 | 0.01926 | 173,572,903.00 |
| May 15 2024 | 0.02028 | 0.00212 | 11.67% | 0.01817 | 0.020482 | 0.018102 | 219,708,971.00 |
| May 14 2024 | 0.01816 | -0.001092 | -5.67% | 0.019231 | 0.019407 | 0.0181 | 131,376,721.00 |
| May 13 2024 | 0.019252 | 0.000135 | 0.71% | 0.019199 | 0.020163 | 0.018271 | 161,068,086.00 |
| May 12 2024 | 0.019117 | -0.00047 | -2.40% | 0.01971 | 0.01999 | 0.0191 | 91,023,429.00 |
| May 11 2024 | 0.019587 | -0.00017 | -0.86% | 0.019749 | 0.0204 | 0.019386 | 150,551,105.00 |
| May 10 2024 | 0.019757 | -0.001362 | -6.45% | 0.02123 | 0.021653 | 0.01966 | 242,538,121.00 |
| May 09 2024 | 0.021119 | 0.001256 | 6.32% | 0.019777 | 0.021353 | 0.01954 | 217,763,576.00 |
| May 08 2024 | 0.019863 | 0.000195 | 0.99% | 0.01951 | 0.020331 | 0.01906 | 188,627,268.00 |
| May 07 2024 | 0.019668 | -0.000412 | -2.05% | 0.02009 | 0.02063 | 0.019537 | 178,092,717.00 |
| May 06 2024 | 0.02008 | -0.00004 | -0.20% | 0.0202 | 0.0213 | 0.020007 | 221,751,499.00 |
| May 05 2024 | 0.02012 | 0.000253 | 1.27% | 0.01985 | 0.02062 | 0.01936 | 145,099,065.00 |
| May 04 2024 | 0.019867 | -0.00017 | -0.85% | 0.020041 | 0.02047 | 0.01968 | 151,694,852.00 |
| May 03 2024 | 0.020037 | 0.001087 | 5.74% | 0.018908 | 0.0204 | 0.018547 | 203,757,835.00 |
| May 02 2024 | 0.01895 | 0.000389 | 2.10% | 0.018507 | 0.0192 | 0.017849 | 209,364,373.00 |
| May 01 2024 | 0.018561 | 0.000625 | 3.48% | 0.017953 | 0.0188 | 0.01677 | 268,534,873.00 |
| Apr 30 2024 | 0.017936 | -0.001329 | -6.90% | 0.01922 | 0.019506 | 0.01719 | 321,297,809.00 |
| Apr 29 2024 | 0.019265 | -0.000565 | -2.85% | 0.019869 | 0.020034 | 0.0188 | 426,086,828.00 |
| Apr 28 2024 | 0.01983 | -0.00059 | -2.89% | 0.02043 | 0.021197 | 0.01971 | 143,374,571.00 |
| Apr 27 2024 | 0.02042 | -0.000038 | -0.19% | 0.02047 | 0.02075 | 0.01958 | 201,268,549.00 |
| Apr 26 2024 | 0.020458 | -0.000701 | -3.31% | 0.021064 | 0.021311 | 0.02034 | 183,379,685.00 |
| Apr 25 2024 | 0.021159 | 0.000106 | 0.50% | 0.02105 | 0.021584 | 0.02024 | 177,280,016.00 |
| Apr 24 2024 | 0.021053 | -0.000887 | -4.04% | 0.021907 | 0.02337 | 0.020776 | 329,094,142.00 |
| Apr 23 2024 | 0.02194 | -0.000553 | -2.46% | 0.0224 | 0.02277 | 0.021752 | 228,840,260.00 |
| Apr 22 2024 | 0.022493 | 0.00082 | 3.78% | 0.021806 | 0.02291 | 0.02154 | 154,902,954.00 |
| Apr 21 2024 | 0.021673 | -0.000547 | -2.46% | 0.022101 | 0.022455 | 0.02124 | 177,275,768.00 |
| Apr 20 2024 | 0.02222 | 0.001743 | 8.51% | 0.02042 | 0.022393 | 0.02009 | 173,343,518.00 |
| Apr 19 2024 | 0.020477 | 0.000437 | 2.18% | 0.02003 | 0.0215 | 0.01809 | 357,676,632.00 |
| Apr 18 2024 | 0.02004 | 0.00071 | 3.67% | 0.019369 | 0.02071 | 0.01887 | 225,871,602.00 |
| Apr 17 2024 | 0.01933 | -0.00056 | -2.82% | 0.01988 | 0.02015 | 0.01829 | 284,540,064.00 |
| Apr 16 2024 | 0.01989 | -0.000151 | -0.75% | 0.019966 | 0.02061 | 0.018857 | 351,371,640.00 |
| Apr 15 2024 | 0.020041 | -0.001359 | -6.35% | 0.02119 | 0.022253 | 0.01915 | 398,941,918.00 |
| Apr 14 2024 | 0.0214 | 0.0016 | 8.08% | 0.01961 | 0.021684 | 0.01884 | 452,522,703.00 |
| Apr 13 2024 | 0.0198 | -0.002677 | -11.91% | 0.02254 | 0.02285 | 0.01626 | 796,947,464.00 |
| Apr 12 2024 | 0.022477 | -0.003914 | -14.83% | 0.026441 | 0.027 | 0.02045 | 595,937,336.00 |
| Apr 11 2024 | 0.026391 | -0.001126 | -4.09% | 0.02755 | 0.02796 | 0.02602 | 182,294,940.00 |
| Apr 10 2024 | 0.027517 | -0.000197 | -0.71% | 0.027785 | 0.02815 | 0.02623 | 229,419,546.00 |
| Apr 09 2024 | 0.027714 | -0.002321 | -7.73% | 0.030042 | 0.03045 | 0.027574 | 203,181,823.00 |
| Apr 08 2024 | 0.030035 | 0.001707 | 6.03% | 0.028013 | 0.030445 | 0.02742 | 335,814,397.00 |
| Apr 07 2024 | 0.028328 | 0.00046 | 1.65% | 0.027733 | 0.0287 | 0.027516 | 166,193,269.00 |
| Apr 06 2024 | 0.027868 | 0.000475 | 1.73% | 0.02733 | 0.028055 | 0.027088 | 102,406,147.00 |
| Apr 05 2024 | 0.027393 | -0.000906 | -3.20% | 0.02835 | 0.028515 | 0.0264 | 178,656,016.00 |
| Apr 04 2024 | 0.028299 | 0.000424 | 1.52% | 0.027687 | 0.02946 | 0.027202 | 204,931,634.00 |
| Apr 03 2024 | 0.027875 | -0.000147 | -0.52% | 0.02797 | 0.02931 | 0.02682 | 268,741,390.00 |
| Apr 02 2024 | 0.028022 | -0.001983 | -6.61% | 0.029964 | 0.030063 | 0.0273 | 352,598,875.00 |
| Apr 01 2024 | 0.030005 | -0.001855 | -5.82% | 0.031778 | 0.03248 | 0.028627 | 287,347,841.00 |
| Mar 31 2024 | 0.03186 | 0.00169 | 5.60% | 0.03015 | 0.03298 | 0.029887 | 208,928,911.00 |
| Mar 30 2024 | 0.03017 | -0.000865 | -2.79% | 0.031005 | 0.03146 | 0.029887 | 164,148,183.00 |
| Mar 29 2024 | 0.031035 | -0.00045 | -1.43% | 0.031292 | 0.03205 | 0.030345 | 226,448,874.00 |
| Mar 28 2024 | 0.031485 | 0.000381 | 1.22% | 0.03119 | 0.03224 | 0.03058 | 215,679,363.00 |
| Mar 27 2024 | 0.031104 | -0.002016 | -6.09% | 0.033341 | 0.03433 | 0.03092 | 312,226,159.00 |
| Mar 26 2024 | 0.03312 | -0.00002 | -0.06% | 0.03329 | 0.035 | 0.03233 | 306,444,357.00 |
| Mar 25 2024 | 0.03314 | 0.000903 | 2.80% | 0.032132 | 0.03387 | 0.03145 | 435,446,383.00 |
| Mar 24 2024 | 0.032237 | 0.002417 | 8.11% | 0.02971 | 0.03389 | 0.029225 | 350,148,528.00 |
| Mar 23 2024 | 0.02982 | 0.00061 | 2.09% | 0.0293 | 0.03122 | 0.028858 | 233,553,819.00 |
| Mar 22 2024 | 0.02921 | -0.00114 | -3.76% | 0.03035 | 0.03167 | 0.028573 | 298,699,274.00 |
| Mar 21 2024 | 0.03035 | 0.000035 | 0.12% | 0.030305 | 0.03181 | 0.02965 | 395,531,642.00 |
| Mar 20 2024 | 0.030315 | 0.003775 | 14.22% | 0.02661 | 0.0308 | 0.025509 | 369,180,485.00 |
| Mar 19 2024 | 0.02654 | -0.002235 | -7.77% | 0.028722 | 0.02901 | 0.025005 | 460,480,539.00 |
| Mar 18 2024 | 0.028775 | -0.001825 | -5.96% | 0.030526 | 0.031615 | 0.028098 | 295,515,844.00 |
| Mar 17 2024 | 0.0306 | 0.00156 | 5.37% | 0.0294 | 0.031285 | 0.028004 | 305,595,179.00 |
| Mar 16 2024 | 0.02904 | -0.003375 | -10.41% | 0.032329 | 0.034 | 0.028355 | 457,907,266.00 |
| Mar 15 2024 | 0.032415 | -0.001917 | -5.58% | 0.034434 | 0.03506 | 0.028875 | 596,157,719.00 |
| Mar 14 2024 | 0.034332 | -0.001388 | -3.89% | 0.035736 | 0.036515 | 0.032231 | 282,402,774.00 |
| Mar 13 2024 | 0.03572 | -0.000054 | -0.15% | 0.03578 | 0.03785 | 0.03481 | 395,731,634.00 |
| Mar 12 2024 | 0.035774 | -0.00116 | -3.14% | 0.03678 | 0.03761 | 0.03319 | 444,240,337.00 |
| Mar 11 2024 | 0.036934 | 0.001847 | 5.26% | 0.034984 | 0.03824 | 0.032994 | 919,107,640.00 |
| Mar 10 2024 | 0.035087 | -0.000609 | -1.71% | 0.035537 | 0.03968 | 0.03415 | 647,392,096.00 |
| Mar 09 2024 | 0.035696 | 0.001746 | 5.14% | 0.03388 | 0.03649 | 0.033763 | 419,454,250.00 |
| Mar 08 2024 | 0.03395 | -0.00135 | -3.82% | 0.035304 | 0.036 | 0.032285 | 450,490,373.00 |
| Mar 07 2024 | 0.0353 | 0.003097 | 9.62% | 0.03213 | 0.03704 | 0.03162 | 813,606,599.00 |
| Mar 06 2024 | 0.032203 | 0.001258 | 4.07% | 0.03074 | 0.03387 | 0.02936 | 567,924,411.00 |
| Mar 05 2024 | 0.030945 | -0.003145 | -9.23% | 0.03357 | 0.035 | 0.02474 | 890,988,926.00 |
| Mar 04 2024 | 0.03409 | 0.0021 | 6.56% | 0.03188 | 0.03739 | 0.02997 | 2,224,522,737.00 |
| Mar 03 2024 | 0.03199 | 0.0041 | 14.70% | 0.02774 | 0.032 | 0.02455 | 827,469,127.00 |
| Mar 02 2024 | 0.02789 | 0.002006 | 7.75% | 0.025824 | 0.02799 | 0.02472 | 663,773,335.00 |
