ONE Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.0013064 | $0.00131104 | $0.00117997 | $0.00118261 | $5.79M |
| 2026-10-28 | $0.00130246 | $0.00133212 | $0.00127835 | $0.00130679 | $5.36M |
| 2026-10-27 | $0.00129994 | $0.00132922 | $0.00127207 | $0.00130332 | $3.68M |
| 2026-10-26 | $0.00131594 | $0.00134383 | $0.00127332 | $0.00129854 | $3.27M |
| 2026-10-25 | $0.00132128 | $0.00133417 | $0.00128308 | $0.00131487 | $2.58M |
| 2026-10-24 | $0.00138748 | $0.00141437 | $0.00130082 | $0.00132142 | $2.87M |
| 2026-10-23 | $0.00142504 | $0.00154142 | $0.0013601 | $0.00138555 | $8.19M |
| 2026-10-22 | $0.00148076 | $0.00149008 | $0.00137601 | $0.00142473 | $4.53M |
| 2026-10-21 | $0.00145139 | $0.00151183 | $0.00143046 | $0.00148092 | $9.96M |
| 2026-10-20 | $0.00140302 | $0.00146615 | $0.0013857 | $0.00145417 | $5.29M |
| 2026-10-19 | $0.00142344 | $0.00144243 | $0.00138378 | $0.00140322 | $3.20M |
| 2026-10-18 | $0.00146154 | $0.00147846 | $0.00136116 | $0.00142241 | $4.79M |
| 2026-10-17 | $0.00151593 | $0.00155027 | $0.00142176 | $0.00145916 | $5.93M |
| 2026-10-16 | $0.00154485 | $0.00156624 | $0.0015038 | $0.00151765 | $5.98M |
| 2026-10-15 | $0.0015691 | $0.00158518 | $0.00150867 | $0.00154469 | $7.29M |
| 2026-10-14 | $0.00169717 | $0.00177177 | $0.00154876 | $0.00156675 | $13.46M |
| 2026-10-13 | $0.00181942 | $0.00182731 | $0.00162629 | $0.00168945 | $20.94M |
| 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 |