One(ONE)Heute
$0.000570
vor 1 Jahren
$0.000409
vor 2 Jahren
$0.000530
vor 3 Jahren
$0.000556
vor 4 Jahren
$0.002104
vor 5 Jahren
$0.002175
vor 6 Jahren
$0.004617
vor 7 Jahren
$0.001881
One Preisverlauf
(ONE)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000564 | $0.000569 | $0.000551 | $0.000552 | $1.134M |
2025-09-05 | $0.000530 | $0.000607 | $0.000529 | $0.000564 | $469.941K |
2025-09-04 | $0.000519 | $0.000534 | $0.000512 | $0.000530 | $68,003.67 |
2025-09-03 | $0.000516 | $0.000520 | $0.000514 | $0.000518 | $67,300.87 |
2025-09-02 | $0.000515 | $0.000521 | $0.000514 | $0.000518 | $76,319.21 |
2025-09-01 | $0.000516 | $0.000521 | $0.000515 | $0.000515 | $68,045.62 |
2025-08-31 | $0.000516 | $0.000521 | $0.000515 | $0.000520 | $60,916.81 |
2025-08-30 | $0.000518 | $0.000521 | $0.000515 | $0.000516 | $70,136.57 |
2025-08-29 | $0.000517 | $0.000520 | $0.000513 | $0.000516 | $80,580.98 |
2025-08-28 | $0.000514 | $0.000519 | $0.000509 | $0.000517 | $67,115.81 |
2025-08-27 | $0.000512 | $0.000514 | $0.000509 | $0.000514 | $67,856.90 |
2025-08-26 | $0.000527 | $0.000530 | $0.000507 | $0.000512 | $43,820.44 |
2025-08-25 | $0.000534 | $0.000535 | $0.000522 | $0.000527 | $91,091.29 |
2025-08-24 | $0.000539 | $0.000543 | $0.000530 | $0.000534 | $64,994.53 |
2025-08-23 | $0.000526 | $0.000551 | $0.000522 | $0.000539 | $72,478.82 |
2025-08-22 | $0.000525 | $0.000527 | $0.000520 | $0.000526 | $86,104.59 |
2025-08-21 | $0.000498 | $0.000525 | $0.000504 | $0.000525 | $66,791.11 |
2025-08-20 | $0.000506 | $0.000510 | $0.000497 | $0.000510 | $76,824.62 |
2025-08-19 | $0.000507 | $0.000508 | $0.000502 | $0.000506 | $70,272.46 |
2025-08-18 | $0.000508 | $0.000512 | $0.000503 | $0.000507 | $76,228.24 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
One(ONE)
