One (ONE) — Historical Data
Daily price history, volume, and market capitalization
本页显示 One (ONE) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 One 的交易价格为 $0.0016，24 小时波动区间为 $0.0016–$0.0016，成交量为 $7.43M。下表让您逐日追踪价格走势。
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 | -13.85% | $233.54B | $401.95M | $115.44B |
| 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
One 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 One 真实的每日交易历史。
ONE 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ONE 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
One 的 24 小时区间是多少？expand_more
过去 24 小时 One 在 $0.0016–$0.0016 之间交易，当前价格为 $0.0016。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。