- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
One Share (ONS) historical data and Live price
One Share
ONS$ 1.65 -0.951 % 
0.00002566 BTC
0.00002566 BTC MARKET CAP
0
0
24H VOLUME
14.454 k
14.454 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank4,943
1H -0.53 %
24H -0.95 %
7D 1.55 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 1.751 | 1.754 | 1.643 | 1.665 | 15,649.06 | 0 |
| 4/23/24 | 1.716 | 1.865 | 1.715 | 1.751 | 3,273.77 | 0 |
| 4/22/24 | 1.8 | 1.817 | 1.647 | 1.716 | 13,228.64 | 0 |
| 4/21/24 | 1.767 | 1.857 | 1.738 | 1.8 | 6,595.19 | 0 |
| 4/20/24 | 1.746 | 1.877 | 1.622 | 1.767 | 9,552.36 | 0 |
| 4/19/24 | 1.634 | 1.855 | 1.583 | 1.746 | 5,687.42 | 0 |
| 4/18/24 | 1.771 | 1.773 | 1.616 | 1.634 | 7,982.6 | 0 |
| 4/17/24 | 1.835 | 1.849 | 1.652 | 1.771 | 8,256.69 | 0 |
| 4/16/24 | 1.626 | 1.835 | 1.62 | 1.835 | 2,981.26 | 0 |
| 4/15/24 | 1.697 | 1.825 | 1.614 | 1.626 | 6,173.88 | 0 |
| 4/14/24 | 1.671 | 1.804 | 1.593 | 1.697 | 10,856.52 | 0 |
| 4/13/24 | 1.768 | 1.82 | 1.631 | 1.671 | 7,064.29 | 0 |
| 4/12/24 | 1.851 | 1.939 | 1.593 | 1.768 | 9,660.88 | 0 |
| 4/11/24 | 1.896 | 1.982 | 1.829 | 1.851 | 11,901.24 | 0 |
| 4/10/24 | 1.915 | 1.951 | 1.816 | 1.896 | 14,479.38 | 0 |
| 4/9/24 | 2.065 | 2.068 | 1.827 | 1.915 | 6,155.29 | 0 |
| 4/8/24 | 2.111 | 2.136 | 1.944 | 2.065 | 11,276.58 | 0 |
| 4/7/24 | 1.96 | 2.14 | 1.892 | 2.111 | 16,868.21 | 0 |
| 4/6/24 | 1.905 | 2.006 | 1.904 | 1.961 | 13,429.13 | 0 |
| 4/5/24 | 2.032 | 2.116 | 1.808 | 1.905 | 16,372.22 | 0 |
| 4/4/24 | 1.911 | 2.096 | 1.852 | 2.032 | 17,875.89 | 0 |
| 4/3/24 | 1.841 | 2.111 | 1.82 | 1.908 | 13,964.55 | 0 |
| 4/2/24 | 2.02 | 2.024 | 1.82 | 1.841 | 16,194.81 | 0 |
| 4/1/24 | 2.083 | 2.139 | 2.007 | 2.02 | 18,805.58 | 0 |
| 3/31/24 | 2.106 | 2.13 | 2.001 | 2.083 | 23,018.76 | 0 |
| 3/30/24 | 2.055 | 2.114 | 2.035 | 2.104 | 15,056.19 | 0 |
| 3/29/24 | 2.069 | 2.161 | 2 | 2.055 | 18,245.77 | 0 |
| 3/28/24 | 2.065 | 2.18 | 1.986 | 2.07 | 29,062.46 | 0 |
| 3/27/24 | 2.107 | 2.138 | 2.014 | 2.065 | 26,043.11 | 0 |
| 3/26/24 | 2.187 | 2.235 | 2.063 | 2.09 | 33,713.46 | 0 |
| 3/25/24 | 2.143 | 2.196 | 2.022 | 2.187 | 35,645.09 | 0 |
| 3/24/24 | 2.109 | 2.202 | 2.018 | 2.143 | 33,959.97 | 0 |
| 3/23/24 | 2.132 | 2.348 | 2.002 | 2.109 | 41,322.54 | 0 |
| 3/22/24 | 2.096 | 2.347 | 2.064 | 2.134 | 30,787.7 | 0 |
| 3/21/24 | 2.13 | 2.403 | 1.954 | 2.125 | 32,818.85 | 0 |
| 3/20/24 | 2.06 | 2.382 | 1.951 | 2.13 | 38,962.17 | 0 |
| 3/19/24 | 2.149 | 2.492 | 2.041 | 2.06 | 34,985.98 | 0 |
| 3/18/24 | 2.197 | 2.946 | 2.032 | 2.147 | 44,564.11 | 0 |
| 3/17/24 | 2.511 | 2.679 | 2.052 | 2.162 | 48,670.8 | 0 |
| 3/16/24 | 2.928 | 3 | 2.506 | 2.511 | 39,765.62 | 0 |
| 3/15/24 | 3.004 | 3.02 | 2.886 | 2.928 | 33,585.64 | 0 |
| 3/14/24 | 3.056 | 3.118 | 2.998 | 3.004 | 37,367.3 | 0 |
| 3/13/24 | 2.956 | 3.102 | 2.954 | 3.052 | 35,846.22 | 0 |
| 3/12/24 | 3.032 | 3.123 | 2.919 | 2.956 | 38,847.68 | 0 |
| 3/11/24 | 3.104 | 3.177 | 2.999 | 3.032 | 35,001.28 | 0 |
| 3/10/24 | 3.09 | 3.202 | 2.986 | 3.104 | 35,114.21 | 0 |
| 3/9/24 | 2.963 | 3.187 | 2.96 | 3.09 | 37,081.45 | 0 |
| 3/8/24 | 2.892 | 3.208 | 2.885 | 2.963 | 37,427.24 | 0 |
| 3/7/24 | 2.96 | 3.074 | 2.802 | 2.889 | 38,975.63 | 0 |
| 3/6/24 | 2.885 | 3.074 | 2.844 | 2.963 | 31,917.76 | 0 |
| 3/5/24 | 3.042 | 3.049 | 2.807 | 2.885 | 37,736.89 | 0 |
| 3/4/24 | 3.164 | 3.204 | 2.828 | 3.042 | 35,827.13 | 0 |
| 3/3/24 | 3.165 | 3.29 | 2.987 | 3.164 | 34,201.68 | 0 |
| 3/2/24 | 2.888 | 3.358 | 2.822 | 3.172 | 36,187.73 | 0 |
| 3/1/24 | 2.867 | 2.958 | 2.835 | 2.873 | 32,576.57 | 0 |
| 2/29/24 | 2.968 | 3.014 | 2.802 | 2.868 | 34,689.39 | 0 |
| 2/28/24 | 3.391 | 3.409 | 2.809 | 2.973 | 48,595.5 | 0 |
| 2/27/24 | 3.026 | 3.722 | 2.763 | 3.395 | 53,672.78 | 0 |
| 2/26/24 | 2.845 | 3.156 | 2.789 | 3.031 | 30,336.35 | 0 |
| 2/25/24 | 2.848 | 3.039 | 2.702 | 2.858 | 33,270.27 | 0 |
| 2/24/24 | 2.763 | 3.254 | 2.677 | 2.848 | 39,636.23 | 0 |
| 2/23/24 | 3.046 | 3.07 | 2.614 | 2.762 | 39,346.92 | 0 |
| 2/22/24 | 3.058 | 3.154 | 3.003 | 3.035 | 30,370.61 | 0 |
| 2/21/24 | 3.004 | 3.495 | 2.964 | 3.083 | 33,928.06 | 0 |
| 2/20/24 | 3.162 | 3.276 | 2.882 | 3.004 | 41,365.35 | 0 |
| 2/19/24 | 3.593 | 3.698 | 3.104 | 3.162 | 47,558.79 | 0 |
| 2/18/24 | 4.37 | 4.779 | 3.206 | 3.63 | 98,555.15 | 0 |
| 2/17/24 | 2.412 | 5.368 | 2.381 | 4.509 | 173,106.99 | 0 |
| 2/16/24 | 2.545 | 2.651 | 2.324 | 2.411 | 29,160.02 | 0 |
| 2/15/24 | 2.568 | 2.652 | 2.465 | 2.534 | 31,816.06 | 0 |
| 2/14/24 | 2.561 | 2.73 | 2.513 | 2.565 | 32,088.89 | 0 |
| 2/13/24 | 2.608 | 2.622 | 2.512 | 2.561 | 32,171.2 | 0 |
| 2/12/24 | 2.657 | 2.923 | 2.466 | 2.587 | 38,485.53 | 0 |
| 2/11/24 | 2.528 | 2.669 | 2.502 | 2.662 | 30,471.28 | 0 |
| 2/10/24 | 2.701 | 2.885 | 2.485 | 2.519 | 38,507.12 | 0 |
| 2/9/24 | 2.717 | 2.945 | 2.668 | 2.701 | 25,060.04 | 0 |
| 2/8/24 | 2.651 | 2.822 | 2.594 | 2.703 | 29,781.88 | 0 |
| 2/7/24 | 2.932 | 2.936 | 2.497 | 2.641 | 29,944.18 | 0 |
| 2/6/24 | 2.686 | 3.236 | 2.606 | 2.902 | 30,592.1 | 0 |
| 2/5/24 | 2.614 | 2.813 | 2.589 | 2.682 | 30,306.36 | 0 |
| 2/4/24 | 2.657 | 2.924 | 2.49 | 2.605 | 27,613.83 | 0 |
| 2/3/24 | 2.731 | 2.777 | 2.45 | 2.653 | 30,209.47 | 0 |
| 2/2/24 | 2.814 | 2.816 | 2.675 | 2.736 | 31,051.36 | 0 |
| 2/1/24 | 2.847 | 2.988 | 2.66 | 2.809 | 32,097.47 | 0 |
| 1/31/24 | 3.132 | 3.181 | 2.721 | 2.847 | 29,650.17 | 0 |
| 1/30/24 | 3.124 | 3.165 | 2.93 | 3.116 | 33,129.35 | 0 |
| 1/29/24 | 2.821 | 3.394 | 2.785 | 3.124 | 31,272.66 | 0 |
| 1/28/24 | 3.077 | 3.104 | 2.758 | 2.821 | 36,019.27 | 0 |
| 1/27/24 | 3.093 | 3.377 | 2.937 | 3.063 | 36,719.6 | 0 |
| 1/26/24 | 2.9 | 3.424 | 2.811 | 3.093 | 35,413.17 | 0 |
