ONE Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.00193682 | $0.00193682 | $0.00179883 | $0.00181833 | $8.53M |
| 2026-10-11 | $0.00203659 | $0.00206174 | $0.00193572 | $0.00193656 | $5.78M |
| 2026-10-10 | $0.00206248 | $0.00207339 | $0.00201688 | $0.00203494 | $4.71M |
| 2026-10-09 | $0.00211995 | $0.00217646 | $0.00205379 | $0.00206206 | $9.41M |
| 2026-10-08 | $0.00208997 | $0.00211884 | $0.00196711 | $0.00211536 | $12.66M |
| 2026-10-07 | $0.00213932 | $0.00218227 | $0.00207061 | $0.00208702 | $9.24M |
| 2026-10-06 | $0.00231799 | $0.00236065 | $0.00213405 | $0.00213405 | $7.44M |
| 2026-10-05 | $0.00235728 | $0.00242472 | $0.00218049 | $0.00231202 | $13.10M |
| 2026-10-04 | $0.00252133 | $0.00256954 | $0.00228185 | $0.00235966 | $18.15M |
| 2026-10-03 | $0.00210518 | $0.00287272 | $0.00209274 | $0.00256259 | $75.60M |
| 2026-10-02 | $0.00207179 | $0.00215852 | $0.00203154 | $0.00210656 | $11.29M |
| 2026-10-01 | $0.00214857 | $0.00224811 | $0.00206925 | $0.00207369 | $14.65M |
| 2026-09-30 | $0.00229096 | $0.00235672 | $0.00210835 | $0.00214896 | $15.20M |
| 2026-09-29 | $0.00254135 | $0.00255484 | $0.00228753 | $0.0022929 | $25.92M |
| 2026-09-28 | $0.00244711 | $0.00291635 | $0.00241417 | $0.00252876 | $60.48M |
| 2026-09-27 | $0.00229046 | $0.00278658 | $0.0021162 | $0.00245344 | $40.37M |
| 2026-09-26 | $0.00246546 | $0.00255198 | $0.00223942 | $0.00228924 | $20.98M |
| 2026-09-25 | $0.00241401 | $0.00255339 | $0.001673 | $0.00251414 | $61.02M |
| 2026-09-24 | $0.00265983 | $0.00266702 | $0.00179168 | $0.00241763 | $62.89M |
| 2026-09-23 | $0.0033125 | $0.00335674 | $0.00264864 | $0.00264864 | $63.76M |
| 2026-09-22 | $0.00433346 | $0.00466514 | $0.0031425 | $0.00330539 | $81.71M |
| 2026-09-21 | $0.00420692 | $0.00502301 | $0.00306596 | $0.00439108 | $146.80M |
| 2026-09-20 | $0.00381662 | $0.0045841 | $0.00349575 | $0.00416284 | $182.93M |
| 2026-09-19 | $0.00200425 | $0.0050778 | $0.00195601 | $0.00391412 | $275.26M |
| 2026-09-18 | $0.00186483 | $0.00210335 | $0.00142396 | $0.00200773 | $133.32M |
| 2026-09-17 | $0.00107304 | $0.00228894 | $0.00096304 | $0.00193317 | $243.40M |
| 2026-09-16 | $0.00067737 | $0.00107316 | $0.00064826 | $0.00107316 | $12.97M |
| 2026-09-15 | $0.00069083 | $0.00071706 | $0.0006637 | $0.00067871 | $2.18M |
| 2026-09-14 | $0.00066291 | $0.00070211 | $0.00066142 | $0.00068632 | $1.35M |
| 2026-09-13 | $0.00066388 | $0.000686 | $0.00065985 | $0.00066255 | $1.43M |