One (ONE) — Historical Data
Daily price history, volume, and market capitalization
Cette page présente l'historique quotidien de trading de One (ONE) sur les 30 derniers jours : ouverture, plus haut, plus bas, clôture, volume et volume de transaction pour chaque jour de trading (UTC).
Aujourd'hui One se négocie à $0.0016 avec une fourchette sur 24 h de $0.0016–$0.0016 et $7.43M de volume. Le tableau ci-dessous permet de suivre l'évolution du prix jour par jour.
Open
$0.0013
High
$0.0016
Low
$0.0016
Volume (24h)
$7.43M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.0013 | $0.0016 | $0.0016 | $0.0016 | $0.0016 | ++16.47% | $7.43M | — | — |
| Sep 18, 2026 | $0.0020 | $0.0020 | $0.0014 | $0.0017 | $0.0017 | -13.96% | $233.52B | $401.91M | $115.43B |
| Sep 17, 2026 | $0.0011 | $0.0024 | $0.000900 | $0.0017 | $0.0020 | +83.65% | $444.76B | $614.18M | $223.78B |
| Sep 16, 2026 | $0.000686 | $0.0011 | $0.000647 | $0.000873 | $0.0011 | +55.80% | $23.41B | $20.55M | $11.6B |
| Sep 15, 2026 | $0.000700 | $0.000724 | $0.000664 | $0.000694 | $0.000686 | -2.06% | $4.39B | $3.05M | $2.04B |
| Sep 14, 2026 | $0.000671 | $0.000713 | $0.000667 | $0.000690 | $0.000701 | +4.47% | $3B | $2.07M | $1.44B |
| Sep 13, 2026 | $0.000671 | $0.000699 | $0.000662 | $0.000681 | $0.000670 | -0.07% | $3.05B | $2.07M | $1.47B |
| Sep 12, 2026 | $0.000659 | $0.000688 | $0.000658 | $0.000673 | $0.000671 | +1.84% | $2.78B | $1.87M | $1.37B |
| Sep 11, 2026 | $0.000632 | $0.000664 | $0.000629 | $0.000646 | $0.000659 | +4.24% | $3.5B | $2.27M | $1.74B |
| Sep 10, 2026 | $0.000644 | $0.000665 | $0.000623 | $0.000644 | $0.000632 | -1.99% | $4.67B | $3M | $2.25B |
| Sep 9, 2026 | $0.000692 | $0.000701 | $0.000620 | $0.000661 | $0.000644 | -6.85% | $5.21B | $3.5M | $2.35B |
| Sep 8, 2026 | $0.000721 | $0.000742 | $0.000688 | $0.000715 | $0.000691 | -4.08% | $5.14B | $3.68M | $2.43B |
| Sep 7, 2026 | $0.000751 | $0.000754 | $0.000709 | $0.000731 | $0.000721 | -3.98% | $4.55B | $3.3M | $2.14B |
| Sep 6, 2026 | $0.000764 | $0.000770 | $0.000736 | $0.000753 | $0.000751 | -1.70% | $3.98B | $3M | $1.92B |
| Sep 5, 2026 | $0.000763 | $0.000773 | $0.000754 | $0.000764 | $0.000764 | +0.18% | $3.12B | $2.39M | $1.52B |
| Sep 4, 2026 | $0.000760 | $0.000769 | $0.000744 | $0.000757 | $0.000763 | +0.34% | $2.84B | $2.16M | $1.36B |
| Sep 3, 2026 | $0.000740 | $0.000767 | $0.000739 | $0.000753 | $0.000761 | +2.81% | $3.06B | $2.32M | $1.51B |
| Sep 2, 2026 | $0.000733 | $0.000766 | $0.000728 | $0.000747 | $0.000740 | +0.97% | $3.97B | $2.96M | $1.93B |
| Sep 1, 2026 | $0.000759 | $0.000767 | $0.000721 | $0.000744 | $0.000733 | -3.50% | $2.61B | $1.93M | $1.35B |
| Aug 31, 2026 | $0.000724 | $0.000762 | $0.000720 | $0.000741 | $0.000759 | +4.85% | $2.75B | $2.06M | $1.34B |
| Aug 30, 2026 | $0.000749 | $0.000774 | $0.000712 | $0.000743 | $0.000724 | -3.28% | $3.37B | $2.54M | $1.72B |
| Aug 29, 2026 | $0.000762 | $0.000771 | $0.000744 | $0.000757 | $0.000749 | -1.73% | $2.7B | $2.04M | $1.3B |
| Aug 28, 2026 | $0.000761 | $0.000783 | $0.000723 | $0.000753 | $0.000763 | +0.20% | $4.49B | $3.39M | $2.11B |
| Aug 27, 2026 | $0.000751 | $0.000767 | $0.000737 | $0.000752 | $0.000762 | +1.44% | $3.81B | $2.86M | $1.78B |
| Aug 26, 2026 | $0.000726 | $0.000757 | $0.000716 | $0.000736 | $0.000751 | +3.47% | $3.92B | $2.88M | $1.87B |
| Aug 25, 2026 | $0.000754 | $0.000767 | $0.000710 | $0.000739 | $0.000726 | -3.73% | $4.11B | $3.04M | $1.97B |
| Aug 24, 2026 | $0.000769 | $0.000785 | $0.000705 | $0.000745 | $0.000754 | -1.94% | $7.56B | $5.65M | $3.58B |
| Aug 23, 2026 | $0.000746 | $0.000775 | $0.000725 | $0.000750 | $0.000769 | +3.04% | $5.96B | $4.47M | $2.8B |
| Aug 22, 2026 | $0.000800 | $0.000860 | $0.000700 | $0.000780 | $0.000746 | -6.69% | $10.74B | $8.4M | $4.91B |
| Aug 21, 2026 | $0.000731 | $0.000843 | $0.000726 | $0.000784 | $0.000800 | +9.38% | $12.21B | $9.68M | $5.82B |
| Aug 20, 2026 | $0.000702 | $0.000746 | $0.000687 | $0.000717 | $0.000731 | +4.19% | $7.2B | $5.13M | $3.43B |
One Historical Data FAQ
Sur quoi se basent les données historiques de One?expand_more
Les bougies quotidiennes (ouverture, haut, bas, clôture, volume) proviennent des données de marché des bourses et sont agrégées par CoinCryptoRank. Le tableau montre le véritable historique de trading de One.
Jusqu'où remonte l'historique de ONE?expand_more
Le tableau quotidien couvre les 30 derniers jours de trading. Pour un historique plus profond, utilisez la page funding de ONE et le convertisseur, qui s'appuient sur l'archive long terme de CoinCryptoRank.
Quelle a été la fourchette sur 24 h de One?expand_more
Sur les dernières 24 heures, One a évolué entre $0.0016 et $0.0016, avec un prix actuel de $0.0016. Le tableau historique montre l'évolution de la fourchette quotidienne sur le dernier mois.
Dans quel fuseau horaire sont les bougies quotidiennes?expand_more
Les bougies quotidiennes sont alignées sur UTC. Chaque ligne correspond à un jour calendaire UTC, ce qui rend l'historique cohérent où que vous soyez.
Puis-je utiliser ces données pour ma propre analyse?expand_more
Oui. Le tableau historique est gratuit et l'API CoinCryptoRank offre un accès programmatique aux données de marché pour les développeurs.
One Price & ChartsPrix en direct, graphique et données de marchéOne MarketsToutes les paires et bourses comparéesOne AnalyticsDistribution des prix, volume et concentrationOne Historical DataHistorique quotidien des prix et volumeOne ArbitrageMatrice de spreads entre boursesOne Trading SignalsSignaux BUY/SELL avec score de confianceOne Funding RatesTaux de funding et APR comparésOne NewsDernières actualités et analyses