Register for streaming realtime charts, analysis tools, and prices.
ONEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.018596 | -0.000085 | -0.46% | 0.018447 | 0.018652 | 0.018447 | 10,267.00 |
| May 17 2024 | 0.018681 | 0.000263 | 1.43% | 0.018447 | 0.019133 | 0.018145 | 3,200,053.00 |
| May 16 2024 | 0.018418 | -0.00015 | -0.81% | 0.018466 | 0.018792 | 0.017731 | 1,990,481.00 |
| May 15 2024 | 0.018568 | 0.001734 | 10.30% | 0.016834 | 0.018803 | 0.016778 | 2,694,253.00 |
| May 14 2024 | 0.016834 | -0.000988 | -5.54% | 0.017822 | 0.017969 | 0.016779 | 2,273,613.00 |
| May 13 2024 | 0.017822 | -0.000339 | -1.87% | 0.017811 | 0.018652 | 0.016991 | 1,995,937.00 |
| May 12 2024 | 0.018161 | -0.001337 | -6.86% | 0.019498 | 0.019498 | 0.018161 | 3,263.00 |
| May 11 2024 | 0.019498 | -0.000502 | -2.51% | 0.019498 | 0.019498 | 0.019498 | 0.00 |
| May 10 2024 | 0.020 | 0.000502 | 2.57% | 0.019498 | 0.020 | 0.019498 | 286,771.00 |
| May 09 2024 | 0.019498 | 0.000979 | 5.29% | 0.018654 | 0.019773 | 0.018323 | 4,769,542.00 |
| May 08 2024 | 0.018519 | -0.000477 | -2.51% | 0.018654 | 0.018654 | 0.017767 | 4,075,255.00 |
| May 07 2024 | 0.018996 | 0.000342 | 1.83% | 0.018654 | 0.018996 | 0.01825 | 218,992.00 |
| May 06 2024 | 0.018654 | 0.000012 | 0.06% | 0.018885 | 0.01978 | 0.018534 | 2,130,188.00 |
| May 05 2024 | 0.018642 | 0.000058 | 0.31% | 0.018591 | 0.01908 | 0.018021 | 2,677,470.00 |
| May 04 2024 | 0.018584 | -0.000036 | -0.19% | 0.018591 | 0.018703 | 0.018584 | 94,042.00 |
| May 03 2024 | 0.01862 | 0.001647 | 9.70% | 0.016731 | 0.01898 | 0.016731 | 3,907,274.00 |
| May 02 2024 | 0.016973 | 0.000464 | 2.81% | 0.016731 | 0.017148 | 0.016589 | 612,531.00 |
| May 01 2024 | 0.016509 | -0.000222 | -1.33% | 0.016731 | 0.016731 | 0.016509 | 76,641.00 |
| Apr 30 2024 | 0.016731 | -0.001074 | -6.03% | 0.018504 | 0.018504 | 0.016084 | 7,136,899.00 |
| Apr 29 2024 | 0.017805 | -0.000699 | -3.78% | 0.020265 | 0.02073 | 0.017622 | 1,220,536.00 |
| Apr 28 2024 | 0.018504 | -0.000464 | -2.45% | 0.019115 | 0.01965 | 0.0184 | 1,229,178.00 |
| Apr 27 2024 | 0.018968 | -0.000147 | -0.77% | 0.019115 | 0.019115 | 0.018524 | 3,759,119.00 |
| Apr 26 2024 | 0.019115 | -0.000443 | -2.27% | 0.020265 | 0.020265 | 0.019097 | 790,165.00 |
| Apr 25 2024 | 0.019558 | -0.000574 | -2.85% | 0.020265 | 0.020265 | 0.019085 | 204,197.00 |
| Apr 24 2024 | 0.020132 | -0.001099 | -5.18% | 0.020483 | 0.021809 | 0.019951 | 3,738,006.00 |
| Apr 23 2024 | 0.021231 | 0.000826 | 4.05% | 0.020265 | 0.021322 | 0.020265 | 47,853.00 |
| Apr 22 2024 | 0.020405 | 0.00014 | 0.69% | 0.020265 | 0.02073 | 0.020265 | 11,717.00 |
| Apr 21 2024 | 0.020265 | 0.000995 | 5.16% | 0.020987 | 0.020992 | 0.020 | 3,318,109.00 |
| Apr 20 2024 | 0.01927 | 0.00 | 0.00% | 0.01927 | 0.01927 | 0.01908 | 7,827.00 |
| Apr 19 2024 | 0.01927 | 0.000934 | 5.09% | 0.018937 | 0.020094 | 0.017128 | 4,176,169.00 |
| Apr 18 2024 | 0.018336 | 0.000261 | 1.44% | 0.018075 | 0.018336 | 0.01779 | 12,441.00 |
| Apr 17 2024 | 0.018075 | -0.000649 | -3.47% | 0.018963 | 0.01898 | 0.017304 | 3,451,414.00 |
| Apr 16 2024 | 0.018724 | -0.000239 | -1.26% | 0.018963 | 0.019328 | 0.017794 | 1,802,061.00 |
| Apr 15 2024 | 0.018963 | -0.001277 | -6.31% | 0.019976 | 0.020951 | 0.018149 | 2,603,449.00 |
| Apr 14 2024 | 0.02024 | 0.001069 | 5.58% | 0.019353 | 0.020931 | 0.01865 | 2,154,361.00 |
| Apr 13 2024 | 0.019171 | -0.002027 | -9.56% | 0.02123 | 0.021791 | 0.015774 | 6,750,667.00 |
| Apr 12 2024 | 0.021198 | -0.003264 | -13.34% | 0.025662 | 0.025662 | 0.01921 | 11,497,038.00 |
| Apr 11 2024 | 0.024462 | -0.0012 | -4.68% | 0.025662 | 0.025994 | 0.0243 | 1,204,263.00 |
| Apr 10 2024 | 0.025662 | 0.000235 | 0.92% | 0.025427 | 0.025949 | 0.0245 | 2,824,940.00 |
| Apr 09 2024 | 0.025427 | -0.00217 | -7.86% | 0.027579 | 0.027819 | 0.025427 | 2,577,321.00 |
| Apr 08 2024 | 0.027597 | 0.001547 | 5.94% | 0.025959 | 0.028009 | 0.025331 | 2,123,072.00 |
| Apr 07 2024 | 0.02605 | 0.000582 | 2.29% | 0.025524 | 0.026452 | 0.025124 | 3,082,264.00 |
| Apr 06 2024 | 0.025468 | 0.000109 | 0.43% | 0.025359 | 0.025612 | 0.02519 | 38,061.00 |
| Apr 05 2024 | 0.025359 | -0.000764 | -2.92% | 0.025872 | 0.026342 | 0.0245 | 2,821,417.00 |
| Apr 04 2024 | 0.026123 | 0.000251 | 0.97% | 0.025872 | 0.027088 | 0.025163 | 933,790.00 |
| Apr 03 2024 | 0.025872 | -0.000207 | -0.79% | 0.02595 | 0.027391 | 0.024999 | 4,611,558.00 |
| Apr 02 2024 | 0.026079 | -0.001861 | -6.66% | 0.02794 | 0.028036 | 0.025383 | 5,646,326.00 |
| Apr 01 2024 | 0.02794 | -0.000159 | -0.57% | 0.029494 | 0.030027 | 0.026653 | 4,717,860.00 |
| Mar 31 2024 | 0.028099 | 0.000233 | 0.84% | 0.028073 | 0.02816 | 0.027842 | 108,177.00 |
| Mar 30 2024 | 0.027866 | -0.001255 | -4.31% | 0.029278 | 0.029278 | 0.027684 | 3,192,425.00 |
| Mar 29 2024 | 0.029121 | -0.000157 | -0.54% | 0.029278 | 0.029296 | 0.02883 | 100,985.00 |
| Mar 28 2024 | 0.029278 | 0.000519 | 1.80% | 0.028665 | 0.029837 | 0.028251 | 6,428,861.00 |
| Mar 27 2024 | 0.028759 | -0.002553 | -8.15% | 0.030549 | 0.031547 | 0.0286 | 6,434,889.00 |
| Mar 26 2024 | 0.031312 | 0.00096 | 3.16% | 0.030549 | 0.03135 | 0.030549 | 132,127.00 |
| Mar 25 2024 | 0.030352 | 0.00248 | 8.90% | 0.029745 | 0.031439 | 0.029061 | 11,509,415.00 |
| Mar 24 2024 | 0.027872 | 0.00005 | 0.18% | 0.02754 | 0.02796 | 0.02754 | 180,077.00 |
| Mar 23 2024 | 0.027822 | -0.000057 | -0.20% | 0.027894 | 0.028575 | 0.027255 | 852,256.00 |
| Mar 22 2024 | 0.027879 | -0.000015 | -0.05% | 0.027894 | 0.028303 | 0.027737 | 34,868.00 |
| Mar 21 2024 | 0.027894 | 0.000069 | 0.25% | 0.027769 | 0.029154 | 0.02733 | 8,293,233.00 |
| Mar 20 2024 | 0.027825 | 0.002883 | 11.56% | 0.028177 | 0.028366 | 0.02348 | 18,709,703.00 |
| Mar 19 2024 | 0.024942 | -0.003015 | -10.78% | 0.028177 | 0.028177 | 0.024488 | 966,415.00 |
| Mar 18 2024 | 0.027957 | -0.000239 | -0.85% | 0.027964 | 0.027964 | 0.02732 | 8,031.00 |
| Mar 17 2024 | 0.028196 | 0.001558 | 5.85% | 0.026933 | 0.028793 | 0.02562 | 9,443,390.00 |
| Mar 16 2024 | 0.026638 | -0.003262 | -10.91% | 0.029766 | 0.03109 | 0.02591 | 16,852,016.00 |
| Mar 15 2024 | 0.0299 | -0.001154 | -3.72% | 0.031576 | 0.032169 | 0.026312 | 45,013,645.00 |
| Mar 14 2024 | 0.031054 | -0.002193 | -6.60% | 0.032831 | 0.03333 | 0.03028 | 9,622,053.00 |
| Mar 13 2024 | 0.033247 | -0.000557 | -1.65% | 0.032255 | 0.033247 | 0.032255 | 227,706.00 |
| Mar 12 2024 | 0.033804 | 0.000418 | 1.25% | 0.032255 | 0.034056 | 0.032255 | 908,877.00 |
| Mar 11 2024 | 0.033386 | 0.001305 | 4.07% | 0.032084 | 0.034687 | 0.030415 | 58,009,587.00 |
| Mar 10 2024 | 0.032081 | -0.00053 | -1.63% | 0.032476 | 0.03733 | 0.031322 | 50,156,753.00 |
| Mar 09 2024 | 0.032611 | 0.001593 | 5.14% | 0.031066 | 0.033474 | 0.030812 | 22,265,933.00 |
| Mar 08 2024 | 0.031018 | 0.001597 | 5.43% | 0.029525 | 0.032618 | 0.029525 | 27,508,972.00 |
| Mar 07 2024 | 0.029421 | -0.000104 | -0.35% | 0.029524 | 0.029524 | 0.029309 | 91,196.00 |
| Mar 06 2024 | 0.029525 | 0.000999 | 3.50% | 0.028394 | 0.030335 | 0.027249 | 29,433,582.00 |
| Mar 05 2024 | 0.028526 | -0.001388 | -4.64% | 0.03095 | 0.032174 | 0.022577 | 97,931,494.00 |
| Mar 04 2024 | 0.029914 | 0.004162 | 16.16% | 0.029418 | 0.030355 | 0.028783 | 6,513,922.00 |
| Mar 03 2024 | 0.025752 | 0.002102 | 8.89% | 0.025664 | 0.0259 | 0.025453 | 1,178,251.00 |
| Mar 02 2024 | 0.02365 | -0.000099 | -0.42% | 0.023529 | 0.024151 | 0.023341 | 1,652,581.00 |
| Mar 01 2024 | 0.023749 | 0.001619 | 7.32% | 0.02272 | 0.024045 | 0.022188 | 25,547,012.00 |
| Feb 29 2024 | 0.02213 | 0.00118 | 5.63% | 0.020572 | 0.022454 | 0.020307 | 19,340,405.00 |
| Feb 28 2024 | 0.02095 | 0.000149 | 0.72% | 0.02075 | 0.02102 | 0.020543 | 1,242,978.00 |
| Feb 27 2024 | 0.020801 | -0.00007 | -0.34% | 0.021287 | 0.02288 | 0.020404 | 44,930,487.00 |
| Feb 26 2024 | 0.020871 | 0.002001 | 10.60% | 0.02105 | 0.021486 | 0.020815 | 3,573,028.00 |
| Feb 25 2024 | 0.01887 | 0.002196 | 13.17% | 0.017042 | 0.01891 | 0.017042 | 853,991.00 |
| Feb 24 2024 | 0.016674 | -0.000409 | -2.39% | 0.017042 | 0.017042 | 0.016674 | 66,886.00 |
| Feb 23 2024 | 0.017083 | 0.000041 | 0.24% | 0.017042 | 0.017222 | 0.017042 | 299,473.00 |
| Feb 22 2024 | 0.017042 | -0.000167 | -0.97% | 0.015724 | 0.017731 | 0.015724 | 11,472,841.00 |
| Feb 21 2024 | 0.017209 | -0.000252 | -1.44% | 0.017438 | 0.017443 | 0.017188 | 100,308.00 |
| Feb 20 2024 | 0.017461 | 0.000528 | 3.12% | 0.015724 | 0.017752 | 0.015724 | 764,295.00 |
| Feb 19 2024 | 0.016933 | 0.001205 | 7.66% | 0.016866 | 0.016999 | 0.016804 | 91,861.00 |
| Feb 18 2024 | 0.015728 | 0.000063 | 0.40% | 0.015724 | 0.015922 | 0.015724 | 192,802.00 |
| Feb 17 2024 | 0.015665 | -0.000306 | -1.92% | 0.015969 | 0.016193 | 0.014468 | 5,329,494.00 |
