One (ONE) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian One (ONE) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini One diperdagangkan di $0.0016 dengan rentang 24 jam $0.0016–$0.0016 dan volume $7.43M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
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 | -13.92% | $233.47B | $401.83M | $115.4B |
| 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
Berdasarkan apa data harga historis One?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian One yang nyata.
Seberapa jauh riwayat ONE?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding ONE dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam One?expand_more
Selama 24 jam terakhir One diperdagangkan antara $0.0016 dan $0.0016, dengan harga saat ini $0.0016. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
One Price & ChartsHarga langsung, grafik, dan data pasarOne MarketsSemua pasangan dan bursa dibandingkanOne AnalyticsDistribusi harga, volume, dan konsentrasiOne Historical DataRiwayat harga harian dan volumeOne ArbitrageMatriks spread antar bursaOne Trading SignalsSinyal BUY/SELL dengan skor keyakinanOne Funding RatesTingkat funding dan APR dibandingkanOne NewsBerita dan analisis terbaru