logo
Image of ONE
ONEONEchain
$0.1014
4.68%
1D

ONEchain (ONE) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 7, 2026Sep 8, 2026$0.09703$0.1005$0.09662$0.09891$3.24M$0.00
Sep 6, 2026Sep 7, 2026$0.09964$0.09997$0.09696$0.09703$3.10M$0.00
Sep 5, 2026Sep 6, 2026$0.09779$0.09969$0.09770$0.09944$4.20M$0.00
Sep 4, 2026Sep 5, 2026$0.1064$0.1064$0.09737$0.09776$4.90M$0.00
Sep 3, 2026Sep 4, 2026$0.1032$0.1113$0.1032$0.1064$3.46M$0.00
Sep 2, 2026Sep 3, 2026$0.09973$0.1036$0.09962$0.1031$3.45M$0.00
Sep 1, 2026Sep 2, 2026$0.1063$0.1065$0.09893$0.09973$3.25M$0.00
Aug 31, 2026Sep 1, 2026$0.1069$0.1078$0.1051$0.1063$3.38M$0.00
Aug 30, 2026Aug 31, 2026$0.1103$0.1106$0.1070$0.1072$3.89M$0.00
Aug 29, 2026Aug 30, 2026$0.1150$0.1184$0.1096$0.1103$4.53M$0.00
Aug 28, 2026Aug 29, 2026$0.1167$0.1191$0.1139$0.1148$4.25M$0.00
Aug 27, 2026Aug 28, 2026$0.1150$0.1201$0.1145$0.1167$4.59M$0.00
Aug 26, 2026Aug 27, 2026$0.1136$0.1181$0.1123$0.1152$5.11M$0.00
Aug 25, 2026Aug 26, 2026$0.1129$0.1152$0.1103$0.1139$4.24M$0.00
Aug 24, 2026Aug 25, 2026$0.1120$0.1139$0.1094$0.1130$6.30M$0.00
Aug 23, 2026Aug 24, 2026$0.1166$0.1210$0.1105$0.1120$15.48M$0.00
Aug 22, 2026Aug 23, 2026$0.1103$0.1180$0.1096$0.1166$12.85M$0.00
Aug 21, 2026Aug 22, 2026$0.1359$0.1359$0.1067$0.1086$17.83M$0.00
Aug 20, 2026Aug 21, 2026$0.1081$0.1241$0.1071$0.1225$5.08M$0.00
Aug 19, 2026Aug 20, 2026$0.1019$0.1081$0.1019$0.1081$4.52M$0.00
Aug 18, 2026Aug 19, 2026$0.1008$0.1032$0.09942$0.1019$5.99M$0.00
Aug 17, 2026Aug 18, 2026$0.09547$0.1012$0.09547$0.1009$9.41M$0.00
Aug 16, 2026Aug 17, 2026$0.08858$0.1058$0.08858$0.09547$21.02M$0.00
Aug 15, 2026Aug 16, 2026$0.1046$0.1047$0.08810$0.08836$55.13M$0.00
Aug 14, 2026Aug 15, 2026$0.09958$0.1451$0.09958$0.1046$33.67M$0.00
Aug 13, 2026Aug 14, 2026$0.09695$0.1003$0.09695$0.09960$3.37M$0.00
Aug 12, 2026Aug 13, 2026$0.09767$0.09986$0.09647$0.09695$3.24M$0.00
Aug 11, 2026Aug 12, 2026$0.09773$0.1026$0.09763$0.09772$4.46M$0.00
Aug 10, 2026Aug 11, 2026$0.09985$0.1071$0.09963$0.1015$4.09M$0.00
Aug 9, 2026Aug 10, 2026$0.1027$0.1027$0.09931$0.09993$3.93M$0.00
Aug 8, 2026Aug 9, 2026$0.1013$0.1062$0.09985$0.1028$3.23M$0.00

Get a full overview of the ONEchain price history with our historical price data page. Access the entire ONEchain value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the ONEchain price, as well as historical ONE trading volume and market capitalization.

Track ONEchain's history in its entirety, ranging from the ONEchain starting price to the most recent ONE price data. Our ONE price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app