One(ONE)Dzisiaj
$0.000544
1 lat temu
$0.000413
2 lat temu
$0.000530
3 lat temu
$0.000593
4 lat temu
$0.001918
5 lat temu
$0.002255
6 lat temu
$0.004756
7 lat temu
$0.001679
One Historia cen
(ONE)Okres czasu: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-12
One(ONE)
