OneFinity سجل الأسعار

(ONE)

الفترة الزمنية: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-12	$0.049410	$0.063262	$0.048517	$0.060894	$42,145.58
2025-09-11	$0.051019	$0.051367	$0.049351	$0.049410	$2,374.464
2025-09-10	$0.048519	$0.051590	$0.048125	$0.051019	$3,427.102
2025-09-09	$0.048913	$0.050656	$0.048519	$0.048519	$4,457.920
2025-09-08	$0.047751	$0.048913	$0.046343	$0.048913	$2,698.535
2025-09-07	$0.045618	$0.049342	$0.045349	$0.047751	$7,912.860
2025-09-06	$0.046792	$0.046961	$0.045563	$0.045618	$4,638.556
2025-09-05	$0.046828	$0.048216	$0.046367	$0.046792	$3,370.060
2025-09-04	$0.052417	$0.052432	$0.045939	$0.046828	$20,820.84
2025-09-03	$0.053263	$0.05395	$0.051637	$0.052417	$3,636.219
2025-09-02	$0.053956	$0.05483	$0.05247	$0.053263	$2,000.786
2025-09-01	$0.056234	$0.05622	$0.05346	$0.053956	$3,747.289
2025-08-31	$0.055530	$0.05787	$0.05502	$0.056234	$2,864.251
2025-08-30	$0.060123	$0.060373	$0.054786	$0.055530	$10,032.58
2025-08-29	$0.066150	$0.066772	$0.059466	$0.060123	$8,896.015
2025-08-28	$0.065610	$0.067569	$0.064479	$0.065902	$6,929.660
2025-08-27	$0.065357	$0.067048	$0.064627	$0.065610	$5,770.498
2025-08-26	$0.063352	$0.065752	$0.059332	$0.065357	$6,743.758
2025-08-25	$0.065872	$0.068791	$0.062709	$0.063352	$2,325.429
2025-08-24	$0.067762	$0.068245	$0.065263	$0.065872	$2,232.928