One Cash 價格歷史

(ONC)

時間段: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-04	$0.050945	$0.051538	$0.050905	$0.051433	$17,782.36
2025-09-03	$0.050890	$0.050957	$0.050869	$0.050945	$16,297.38
2025-09-02	$0.051218	$0.052081	$0.05073	$0.050869	$17,414.93
2025-09-01	$0.051519	$0.053662	$0.049590	$0.051218	$18,373.51
2025-08-31	$0.052831	$0.053711	$0.049181	$0.051519	$17,469.92
2025-08-30	$0.050370	$0.053694	$0.050394	$0.052806	$16,638.71
2025-08-29	$0.051791	$0.05457	$0.049319	$0.050401	$16,179.54
2025-08-28	$0.052285	$0.053	$0.050809	$0.051791	$16,819.20
2025-08-27	$0.052627	$0.053375	$0.05201	$0.052285	$16,957.26
2025-08-26	$0.054703	$0.05483	$0.052628	$0.052647	$19,647.78
2025-08-25	$0.055203	$0.055955	$0.054363	$0.054703	$21,284.11
2025-08-24	$0.055717	$0.056366	$0.054987	$0.055194	$22,151.19
2025-08-23	$0.054566	$0.056967	$0.054531	$0.055727	$21,526.89
2025-08-22	$0.054139	$0.054907	$0.054117	$0.054534	$21,016.34
2025-08-21	$0.053666	$0.054288	$0.05302	$0.054139	$21,533.62
2025-08-20	$0.054287	$0.055623	$0.053037	$0.053646	$21,390.09
2025-08-19	$0.054823	$0.055679	$0.053523	$0.054289	$21,523.06
2025-08-18	$0.055680	$0.055705	$0.054815	$0.054815	$20,894.58
2025-08-17	$0.054237	$0.055788	$0.054233	$0.055670	$18,602.20
2025-08-16	$0.054048	$0.054643	$0.053197	$0.054250	$8,733.659