What historical data is shown for O?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
o1.exchange (O) Historical Data
BSC
DeFi
o1.exchange Historical Price Information — Daily O Open, High, Low, Close & Volume
$0.5283
-1.40% 1D
Recently Viewed
1H-0.56%
1D-1.40%
1W+0.08%
1M+15.32%
o1.exchange (O) has 90 days of daily open, high, low and close on file. Over that window O ranged $0.4285 to $0.8265, closed at $0.5264 and is down 31.5% across the window.
o1.exchange — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.8265
Window low
$0.4285
First → last
-31.55%
Latest close
$0.5264
vs live
+0.36%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
O Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.5272 | $0.5420 | $0.5230 | $0.5264 | -0.15% | $45,217 | $84.22M |
| Sep 15, 2026 | $0.5453 | $0.5572 | $0.5146 | $0.5272 | -3.32% | $59,862 | $84.35M |
| Sep 14, 2026 | $0.5068 | $0.5570 | $0.5013 | $0.5453 | +7.60% | $57,400 | $87.25M |
| Sep 13, 2026 | $0.5417 | $0.5455 | $0.4944 | $0.5068 | -6.44% | $61,767 | $81.09M |
| Sep 12, 2026 | $0.5483 | $0.5565 | $0.5396 | $0.5417 | -1.20% | $58,709 | $86.67M |
| Sep 11, 2026 | $0.5325 | $0.5483 | $0.5230 | $0.5483 | +2.97% | $62,801 | $87.73M |
| Sep 10, 2026 | $0.5257 | $0.5694 | $0.5186 | $0.5325 | +1.29% | $90,947 | $85.20M |
| Sep 9, 2026 | $0.5348 | $0.5682 | $0.5100 | $0.5257 | -1.70% | $64,243 | $84.11M |
| Sep 8, 2026 | $0.5449 | $0.5633 | $0.5178 | $0.5348 | -1.85% | $61,620 | $85.57M |
| Sep 7, 2026 | $0.5350 | $0.5801 | $0.5244 | $0.5449 | +1.85% | $60,812 | $87.18M |
| Sep 6, 2026 | $0.5352 | $0.5379 | $0.5114 | $0.5350 | -0.04% | $65,091 | $85.60M |
| Sep 5, 2026 | $0.5532 | $0.5556 | $0.5108 | $0.5352 | -3.25% | $74,296 | $85.63M |
| Sep 4, 2026 | $0.5624 | $0.5970 | $0.5237 | $0.5532 | -1.64% | $63,110 | $88.51M |
| Sep 3, 2026 | $0.5505 | $0.6500 | $0.5250 | $0.5624 | +2.16% | $81,819 | $89.98M |
| Sep 2, 2026 | $0.5561 | $0.5723 | $0.5322 | $0.5505 | -1.01% | $69,760 | $88.08M |
| Sep 1, 2026 | $0.5526 | $0.5961 | $0.5378 | $0.5561 | +0.63% | $75,617 | $88.98M |
| Aug 31, 2026 | $0.5355 | $0.5734 | $0.5258 | $0.5526 | +3.19% | $65,033 | $88.42M |
| Aug 30, 2026 | $0.5321 | $0.5884 | $0.5250 | $0.5355 | +0.64% | $91,790 | $85.68M |
| Aug 29, 2026 | $0.4534 | $0.5899 | $0.4523 | $0.5321 | +17.36% | $97,617 | $85.14M |
| Aug 28, 2026 | $0.4361 | $0.4559 | $0.4166 | $0.4534 | +3.97% | $61,590 | $72.54M |
| Aug 27, 2026 | $0.4479 | $0.4514 | $0.4345 | $0.4361 | -2.63% | $56,169 | $69.78M |
| Aug 26, 2026 | $0.4461 | $0.4567 | $0.4396 | $0.4479 | +0.40% | $58,969 | $71.66M |
| Aug 25, 2026 | $0.4307 | $0.4514 | $0.4176 | $0.4461 | +3.58% | $64,191 | $71.38M |
| Aug 24, 2026 | $0.4420 | $0.4690 | $0.4151 | $0.4307 | -2.56% | $75,871 | $68.91M |
| Aug 23, 2026 | $0.4376 | $0.4546 | $0.4072 | $0.4420 | +1.01% | $79,144 | $70.72M |
| Aug 22, 2026 | $0.5122 | $0.5648 | $0.4314 | $0.4376 | -14.56% | $75,829 | $70.02M |
| Aug 21, 2026 | $0.4801 | $0.5418 | $0.4704 | $0.5122 | +6.69% | $84,139 | $81.95M |
| Aug 20, 2026 | $0.4862 | $0.5060 | $0.4649 | $0.4801 | -1.25% | $78,643 | $76.82M |
| Aug 19, 2026 | $0.4851 | $0.5085 | $0.4589 | $0.4862 | +0.23% | $111,628 | $77.79M |
| Aug 18, 2026 | $0.4591 | $0.4890 | $0.4366 | $0.4851 | +5.66% | $90,343 | $77.62M |
| Aug 17, 2026 | $0.4499 | $0.5414 | $0.4492 | $0.4591 | +2.04% | $89,545 | $73.46M |
| Aug 16, 2026 | $0.4559 | $0.5100 | $0.4431 | $0.4499 | -1.32% | $74,274 | $71.98M |
| Aug 15, 2026 | $0.4425 | $0.4652 | $0.4385 | $0.4559 | +3.03% | $61,099 | $72.94M |
| Aug 14, 2026 | $0.4465 | $0.4587 | $0.4388 | $0.4425 | -0.90% | $61,652 | $70.80M |
| Aug 13, 2026 | $0.4403 | $0.4540 | $0.4194 | $0.4465 | +1.41% | $65,179 | $71.44M |
| Aug 12, 2026 | $0.4470 | $0.4516 | $0.4330 | $0.4403 | -1.50% | $65,979 | $70.45M |
| Aug 11, 2026 | $0.4541 | $0.4582 | $0.4450 | $0.4470 | -1.56% | $65,049 | $71.52M |
| Aug 10, 2026 | $0.4727 | $0.4843 | $0.4460 | $0.4541 | -3.93% | $63,903 | $72.66M |
| Aug 9, 2026 | $0.4682 | $0.4794 | $0.4508 | $0.4727 | +0.96% | $67,827 | $75.63M |
| Aug 8, 2026 | $0.4778 | $0.4817 | $0.4654 | $0.4682 | -2.01% | $83,828 | $74.91M |
| Aug 7, 2026 | $0.4815 | $0.4963 | $0.4730 | $0.4778 | -0.77% | $71,633 | $76.45M |
| Aug 6, 2026 | $0.4901 | $0.4982 | $0.4774 | $0.4815 | -1.75% | $85,856 | $77.04M |
| Aug 5, 2026 | $0.5055 | $0.5075 | $0.4767 | $0.4901 | -3.05% | $85,358 | $78.42M |
| Aug 4, 2026 | $0.4991 | $0.5149 | $0.4904 | $0.5055 | +1.28% | $69,097 | $80.88M |
| Aug 3, 2026 | $0.4803 | $0.5063 | $0.4660 | $0.4991 | +3.91% | $66,441 | $79.86M |
| Aug 2, 2026 | $0.5159 | $0.5257 | $0.4791 | $0.4803 | -6.90% | $70,444 | $76.85M |
| Aug 1, 2026 | $0.4974 | $0.5238 | $0.4830 | $0.5159 | +3.72% | $75,340 | $82.54M |
| Jul 31, 2026 | $0.5031 | $0.5133 | $0.4917 | $0.4974 | -1.13% | $82,871 | $79.58M |
| Jul 30, 2026 | $0.4794 | $0.5171 | $0.4615 | $0.5031 | +4.94% | $104,750 | $80.50M |
| Jul 29, 2026 | $0.4879 | $0.5093 | $0.4666 | $0.4794 | -1.74% | $159,971 | $76.70M |
| Jul 28, 2026 | $0.4809 | $0.5145 | $0.4443 | $0.4879 | +1.46% | $238,598 | $78.06M |
| Jul 27, 2026 | $0.4788 | $0.4861 | $0.4259 | $0.4809 | +0.44% | $94,351 | $76.94M |
| Jul 26, 2026 | $0.5099 | $0.5115 | $0.4651 | $0.4788 | -6.10% | $63,077 | $76.61M |
| Jul 25, 2026 | $0.4864 | $0.5161 | $0.4607 | $0.5099 | +4.83% | $78,303 | $81.58M |
| Jul 24, 2026 | $0.5392 | $0.5523 | $0.4810 | $0.4864 | -9.79% | $89,124 | $77.82M |
| Jul 23, 2026 | $0.5921 | $0.8086 | $0.5370 | $0.5392 | -8.93% | $475,042 | $86.27M |
| Jul 22, 2026 | $0.6201 | $0.6351 | $0.5759 | $0.5921 | -4.52% | $71,902 | $94.74M |
| Jul 21, 2026 | $0.6257 | $0.6416 | $0.6023 | $0.6201 | -0.89% | $74,085 | $99.22M |
| Jul 20, 2026 | $0.5911 | $0.6750 | $0.5789 | $0.6257 | +5.85% | $72,431 | $100.11M |
| Jul 19, 2026 | $0.5750 | $0.5935 | $0.5687 | $0.5911 | +2.80% | $59,950 | $94.58M |
| Jul 18, 2026 | $0.5656 | $0.6012 | $0.5322 | $0.5750 | +1.66% | $79,773 | $92.00M |
| Jul 17, 2026 | $0.5235 | $0.6445 | $0.5191 | $0.5656 | +8.04% | $107,495 | $90.50M |
| Jul 16, 2026 | $0.5563 | $0.5638 | $0.5180 | $0.5235 | -5.90% | $68,189 | $83.76M |
| Jul 15, 2026 | $0.5550 | $0.5892 | $0.5538 | $0.5563 | +0.23% | $78,855 | $89.01M |
| Jul 14, 2026 | $0.5242 | $0.5574 | $0.5066 | $0.5550 | +5.88% | $77,813 | $88.80M |
| Jul 13, 2026 | $0.5424 | $0.5656 | $0.4725 | $0.5242 | -3.36% | $109,311 | $83.87M |
| Jul 12, 2026 | $0.5636 | $0.5706 | $0.5388 | $0.5424 | -3.76% | $67,259 | $86.78M |
| Jul 11, 2026 | $0.5536 | $0.6036 | $0.5476 | $0.5636 | +1.81% | $72,851 | $90.18M |
| Jul 10, 2026 | $0.5729 | $0.5789 | $0.5323 | $0.5536 | -3.37% | $67,453 | $88.58M |
| Jul 9, 2026 | $0.5552 | $0.5988 | $0.5460 | $0.5729 | +3.19% | $64,606 | $91.66M |
| Jul 8, 2026 | $0.5610 | $0.5779 | $0.5237 | $0.5552 | -1.03% | $74,744 | $88.83M |
| Jul 7, 2026 | $0.5352 | $0.5875 | $0.5345 | $0.5610 | +4.82% | $86,346 | $89.76M |
| Jul 6, 2026 | $0.5535 | $0.5763 | $0.5317 | $0.5352 | -3.31% | $90,851 | $85.63M |
| Jul 5, 2026 | $0.6076 | $0.6248 | $0.5293 | $0.5535 | -8.90% | $142,196 | $88.56M |
| Jul 4, 2026 | $0.5418 | $0.6860 | $0.4945 | $0.6076 | +12.14% | $129,764 | $97.22M |
| Jul 3, 2026 | $0.5567 | $0.6025 | $0.5013 | $0.5418 | -2.68% | $79,591 | $86.69M |
| Jul 2, 2026 | $0.5575 | $0.5932 | $0.4829 | $0.5567 | -0.14% | $114,057 | $89.07M |
| Jul 1, 2026 | $0.5050 | $0.6097 | $0.4992 | $0.5575 | +10.40% | $93,000 | $89.20M |
| Jun 30, 2026 | $0.5365 | $0.5641 | $0.4765 | $0.5050 | -5.87% | $93,412 | $80.80M |
| Jun 29, 2026 | $0.4911 | $0.6200 | $0.4650 | $0.5365 | +9.24% | $207,758 | $85.84M |
| Jun 28, 2026 | $0.4285 | $0.6200 | $0.3952 | $0.4911 | +14.61% | $355,180 | $78.58M |
| Jun 27, 2026 | $0.4569 | $0.4662 | $0.3900 | $0.4285 | -6.22% | $196,217 | $68.56M |
| Jun 26, 2026 | $0.5609 | $0.5672 | $0.4109 | $0.4569 | -18.54% | $234,751 | $73.10M |
| Jun 25, 2026 | $0.8265 | $0.8265 | $0.5446 | $0.5609 | -32.14% | $228,012 | $89.74M |
| Jun 24, 2026 | $0.5524 | $0.8460 | $0.5234 | $0.8265 | +49.62% | $517,438 | $132.24M |
| Jun 23, 2026 | $0.6142 | $0.6439 | $0.5446 | $0.5524 | -10.06% | $167,322 | $88.38M |
| Jun 22, 2026 | $0.6646 | $0.7896 | $0.5965 | $0.6142 | -7.58% | $289,361 | $98.27M |
| Jun 21, 2026 | $0.7274 | $0.7435 | $0.6057 | $0.6646 | -8.63% | $295,985 | $106.34M |
| Jun 20, 2026 | $0.7690 | $0.9517 | $0.5650 | $0.7274 | -5.41% | $932,473 | $116.38M |
| Jun 19, 2026 | $0.5801 | $0.8916 | $0.5157 | $0.7690 | — | $648,385 | $123.04M |
o1.exchange Historical Data FAQ
Window highs, lows, best/worst days and volume for o1.exchangeWhat is the all-time high for O?
o1.exchange's record price is about $0.941511. It currently trades at $0.5283, roughly 43.9% below that peak. The all-time low on record is $0.334755. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the O market cap?
o1.exchange has a market capitalisation of about $84.28M, on roughly $2.70M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did O change over this window?
Across 90 daily candles, close-to-close moved down 31.55%.
What were O's high and low in this window?
In this sample, the highest trade print is about $0.9517 (Jun 20, 2026) and the lowest about $0.3900 (Jun 27, 2026).
What were O's best and worst days in this window?
Best close-to-close day was about +49.62% (Jun 24, 2026); worst was -32.14% (Jun 25, 2026).