One(ONE)Hoy
$0.000523
hace 1 años
$0.000408
hace 2 años
$0.000543
hace 3 años
$0.000540
hace 4 años
$0.002039
hace 5 años
$0.002243
hace 6 años
$0.004813
hace 7 años
$0.001343
One Historial de precios
(ONE)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000536 | $0.000539 | $0.000524 | $0.000527 | $59,253.19 |
2025-09-14 | $0.000537 | $0.000538 | $0.000535 | $0.000536 | $49,292.52 |
2025-09-13 | $0.000536 | $0.000541 | $0.000534 | $0.000537 | $55,637.60 |
2025-09-12 | $0.000546 | $0.000547 | $0.000522 | $0.000536 | $70,737.35 |
2025-09-11 | $0.000551 | $0.000553 | $0.000542 | $0.000546 | $71,814.15 |
2025-09-10 | -- | $0.000556 | $0.000545 | -- | -- |
2025-09-09 | $0.000554 | $0.000559 | $0.000549 | $0.000550 | $70,438.51 |
2025-09-08 | $0.000567 | $0.000570 | $0.000549 | $0.000554 | $62,066.61 |
2025-09-07 | $0.000552 | $0.000576 | $0.000550 | $0.000565 | $60,272.85 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
One(ONE)
