One Share (ONS) historical data and Live price

one-share

One Share

ONS
$ 1.69 + 2.229 % 0.00002494 BTC
MARKET CAP
0
24H VOLUME
11.764 k
CIRC.SUPPLY
0
MAX SUPPLY
Rank5,314
1H 1.02 %
24H 2.23 %
7D 10.34 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/241.6861.8651.6471.74712,700.10
5/4/241.7181.7971.6631.68616,572.660
5/3/241.7651.9081.7111.71816,133.950
5/2/241.6581.9211.6521.76528,104.10
5/1/241.7531.9021.641.6589,512.80
4/30/241.8041.8841.7361.7539,815.230
4/29/241.7511.9671.7091.80410,999.930
4/28/241.7331.7861.6921.75110,734.180
4/27/241.9021.9061.7321.7335,061.430
4/26/241.661.9121.6381.90319,818.310
4/25/241.6651.7141.6341.6614,672.20
4/24/241.7511.7541.6431.66515,649.060
4/23/241.7161.8651.7151.7513,273.770
4/22/241.81.8171.6471.71613,228.640
4/21/241.7671.8571.7381.86,595.190
4/20/241.7461.8771.6221.7679,552.360
4/19/241.6341.8551.5831.7465,687.420
4/18/241.7711.7731.6161.6347,982.60
4/17/241.8351.8491.6521.7718,256.690
4/16/241.6261.8351.621.8352,981.260
4/15/241.6971.8251.6141.6266,173.880
4/14/241.6711.8041.5931.69710,856.520
4/13/241.7681.821.6311.6717,064.290
4/12/241.8511.9391.5931.7689,660.880
4/11/241.8961.9821.8291.85111,901.240
4/10/241.9151.9511.8161.89614,479.380
4/9/242.0652.0681.8271.9156,155.290
4/8/242.1112.1361.9442.06511,276.580
4/7/241.962.141.8922.11116,868.210
4/6/241.9052.0061.9041.96113,429.130
4/5/242.0322.1161.8081.90516,372.220
4/4/241.9112.0961.8522.03217,875.890
4/3/241.8412.1111.821.90813,964.550
4/2/242.022.0241.821.84116,194.810
4/1/242.0832.1392.0072.0218,805.580
3/31/242.1062.132.0012.08323,018.760
3/30/242.0552.1142.0352.10415,056.190
3/29/242.0692.16122.05518,245.770
3/28/242.0652.181.9862.0729,062.460
3/27/242.1072.1382.0142.06526,043.110
3/26/242.1872.2352.0632.0933,713.460
3/25/242.1432.1962.0222.18735,645.090
3/24/242.1092.2022.0182.14333,959.970
3/23/242.1322.3482.0022.10941,322.540
3/22/242.0962.3472.0642.13430,787.70
3/21/242.132.4031.9542.12532,818.850
3/20/242.062.3821.9512.1338,962.170
3/19/242.1492.4922.0412.0634,985.980
3/18/242.1972.9462.0322.14744,564.110
3/17/242.5112.6792.0522.16248,670.80
3/16/242.92832.5062.51139,765.620
3/15/243.0043.022.8862.92833,585.640
3/14/243.0563.1182.9983.00437,367.30
3/13/242.9563.1022.9543.05235,846.220
3/12/243.0323.1232.9192.95638,847.680
3/11/243.1043.1772.9993.03235,001.280
3/10/243.093.2022.9863.10435,114.210
3/9/242.9633.1872.963.0937,081.450
3/8/242.8923.2082.8852.96337,427.240
3/7/242.963.0742.8022.88938,975.630
3/6/242.8853.0742.8442.96331,917.760
3/5/243.0423.0492.8072.88537,736.890
3/4/243.1643.2042.8283.04235,827.130
3/3/243.1653.292.9873.16434,201.680
3/2/242.8883.3582.8223.17236,187.730
3/1/242.8672.9582.8352.87332,576.570
2/29/242.9683.0142.8022.86834,689.390
2/28/243.3913.4092.8092.97348,595.50
2/27/243.0263.7222.7633.39553,672.780
2/26/242.8453.1562.7893.03130,336.350
2/25/242.8483.0392.7022.85833,270.270
2/24/242.7633.2542.6772.84839,636.230
2/23/243.0463.072.6142.76239,346.920
2/22/243.0583.1543.0033.03530,370.610
2/21/243.0043.4952.9643.08333,928.060
2/20/243.1623.2762.8823.00441,365.350
2/19/243.5933.6983.1043.16247,558.790
2/18/244.374.7793.2063.6398,555.150
2/17/242.4125.3682.3814.509173,106.990
2/16/242.5452.6512.3242.41129,160.020
2/15/242.5682.6522.4652.53431,816.060
2/14/242.5612.732.5132.56532,088.890
2/13/242.6082.6222.5122.56132,171.20
2/12/242.6572.9232.4662.58738,485.530
2/11/242.5282.6692.5022.66230,471.280
2/10/242.7012.8852.4852.51938,507.120
2/9/242.7172.9452.6682.70125,060.040
2/8/242.6512.8222.5942.70329,781.880
2/7/242.9322.9362.4972.64129,944.180
2/6/242.6863.2362.6062.90230,592.10