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
$0.4155
+6.24% 1D
Recently Viewed
1H+1.47%
1D+6.24%
1W-9.58%
1M-19.10%
o1.exchange (O) has 90 days of daily open, high, low and close on file. Over that window O ranged $0.4002 to $0.5726, closed at $0.4142 and is down 13.3% across the window.
o1.exchange — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.5726
Window low
$0.4002
First → last
-13.31%
Latest close
$0.4142
vs live
+0.31%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.4064 | $0.4166 | $0.3952 | $0.4142 | +1.92% | $13,649 | $66.27M |
| Nov 3, 2026 | $0.4002 | $0.4100 | $0.3897 | $0.4064 | +1.55% | $55,488 | $65.02M |
| Nov 2, 2026 | $0.4011 | $0.4039 | $0.3828 | $0.4002 | -0.22% | $55,378 | $64.03M |
| Nov 1, 2026 | $0.4069 | $0.4077 | $0.3940 | $0.4011 | -1.43% | $55,350 | $64.18M |
| Oct 31, 2026 | $0.4168 | $0.4227 | $0.4033 | $0.4069 | -2.38% | $54,446 | $65.10M |
| Oct 30, 2026 | $0.4101 | $0.4304 | $0.3979 | $0.4168 | +1.63% | $57,533 | $66.69M |
| Oct 29, 2026 | $0.4412 | $0.4439 | $0.4080 | $0.4101 | -7.05% | $56,486 | $65.62M |
| Oct 28, 2026 | $0.4420 | $0.4791 | $0.4376 | $0.4412 | -0.18% | $54,402 | $70.59M |
| Oct 27, 2026 | $0.4312 | $0.4420 | $0.4206 | $0.4420 | +2.50% | $56,520 | $70.72M |
| Oct 26, 2026 | $0.4065 | $0.4361 | $0.3953 | $0.4312 | +6.08% | $55,251 | $68.99M |
| Oct 25, 2026 | $0.4005 | $0.4418 | $0.3970 | $0.4065 | +1.50% | $60,541 | $65.04M |
| Oct 24, 2026 | $0.4205 | $0.4293 | $0.3915 | $0.4005 | -4.76% | $55,687 | $64.08M |
| Oct 23, 2026 | $0.4050 | $0.4309 | $0.4031 | $0.4205 | +3.83% | $56,036 | $67.28M |
| Oct 22, 2026 | $0.4328 | $0.4354 | $0.4010 | $0.4050 | -6.42% | $55,877 | $64.80M |
| Oct 21, 2026 | $0.4400 | $0.4536 | $0.4303 | $0.4328 | -1.64% | $56,225 | $69.25M |
| Oct 20, 2026 | $0.4074 | $0.4425 | $0.4023 | $0.4400 | +8.00% | $56,799 | $70.40M |
| Oct 19, 2026 | $0.4279 | $0.4293 | $0.3984 | $0.4074 | -4.79% | $57,427 | $65.18M |
| Oct 18, 2026 | $0.4451 | $0.4469 | $0.4112 | $0.4279 | -3.86% | $55,685 | $68.46M |
| Oct 17, 2026 | $0.4602 | $0.4628 | $0.4414 | $0.4451 | -3.28% | $53,471 | $71.22M |
| Oct 16, 2026 | $0.4558 | $0.4649 | $0.4454 | $0.4602 | +0.97% | $55,864 | $73.63M |
| Oct 15, 2026 | $0.4620 | $0.4745 | $0.4122 | $0.4558 | -1.34% | $66,234 | $72.93M |
| Oct 14, 2026 | $0.4734 | $0.4882 | $0.4542 | $0.4620 | -2.41% | $59,507 | $73.92M |
| Oct 13, 2026 | $0.4852 | $0.4896 | $0.4709 | $0.4734 | -2.43% | $55,987 | $75.74M |
| Oct 12, 2026 | $0.4821 | $0.4918 | $0.4707 | $0.4852 | +0.64% | $55,696 | $77.63M |
| Oct 11, 2026 | $0.4793 | $0.4882 | $0.4677 | $0.4821 | +0.58% | $56,484 | $77.14M |
| Oct 10, 2026 | $0.4492 | $0.5234 | $0.4487 | $0.4793 | +6.70% | $64,833 | $76.69M |
| Oct 9, 2026 | $0.4544 | $0.4640 | $0.4440 | $0.4492 | -1.14% | $64,923 | $71.87M |
| Oct 8, 2026 | $0.4717 | $0.4754 | $0.4367 | $0.4544 | -3.67% | $58,099 | $72.70M |
| Oct 7, 2026 | $0.5062 | $0.5076 | $0.4645 | $0.4717 | -6.82% | $66,157 | $75.47M |
| Oct 6, 2026 | $0.5076 | $0.5193 | $0.4885 | $0.5062 | -0.28% | $55,616 | $80.99M |
| Oct 5, 2026 | $0.5136 | $0.5155 | $0.5006 | $0.5076 | -1.17% | $56,707 | $81.22M |
| Oct 4, 2026 | $0.5133 | $0.5181 | $0.5000 | $0.5136 | +0.06% | $59,373 | $82.18M |
| Oct 3, 2026 | $0.5190 | $0.5210 | $0.5072 | $0.5133 | -1.10% | $54,573 | $82.13M |
| Oct 2, 2026 | $0.5381 | $0.5520 | $0.5063 | $0.5190 | -3.55% | $60,762 | $83.04M |
| Oct 1, 2026 | $0.5521 | $0.5564 | $0.5259 | $0.5381 | -2.54% | $54,495 | $86.10M |
| Sep 30, 2026 | $0.5672 | $0.5928 | $0.5424 | $0.5521 | -2.66% | $61,446 | $88.34M |
| Sep 29, 2026 | $0.5291 | $0.6161 | $0.5235 | $0.5672 | +7.20% | $66,914 | $90.75M |
| Sep 28, 2026 | $0.5383 | $0.5392 | $0.4939 | $0.5291 | -1.71% | $60,838 | $84.66M |
| Sep 27, 2026 | $0.5445 | $0.5474 | $0.5055 | $0.5383 | -1.14% | $59,884 | $86.13M |
| Sep 26, 2026 | $0.5482 | $0.5619 | $0.5333 | $0.5445 | -0.67% | $58,259 | $87.12M |
| Sep 25, 2026 | $0.5500 | $0.5508 | $0.5291 | $0.5482 | -0.33% | $63,452 | $87.71M |
| Sep 24, 2026 | $0.5452 | $0.5725 | $0.5294 | $0.5500 | +0.88% | $60,095 | $88.00M |
| Sep 23, 2026 | $0.5580 | $0.5886 | $0.5299 | $0.5452 | -2.29% | $134,508 | $87.23M |
| Sep 22, 2026 | $0.5461 | $0.5656 | $0.5425 | $0.5580 | +2.18% | $59,018 | $89.28M |
| Sep 21, 2026 | $0.5493 | $0.5661 | $0.5343 | $0.5461 | -0.58% | $55,677 | $87.38M |
| Sep 20, 2026 | $0.5673 | $0.5673 | $0.5210 | $0.5493 | -3.17% | $56,038 | $87.89M |
| Sep 19, 2026 | $0.5726 | $0.5808 | $0.5310 | $0.5673 | -0.93% | $69,363 | $90.77M |
| Sep 18, 2026 | $0.5582 | $0.5902 | $0.5357 | $0.5726 | +2.58% | $70,094 | $91.62M |
| Sep 17, 2026 | $0.5375 | $0.5881 | $0.5109 | $0.5582 | +3.85% | $66,459 | $89.31M |
| Sep 16, 2026 | $0.5272 | $0.5420 | $0.5223 | $0.5375 | +1.95% | $58,894 | $86.00M |
| 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 | — | $71,633 | $76.45M |
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 $0.4155, roughly 55.9% 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 $66.45M, on roughly $1.79M 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 13.31%.
What were O's high and low in this window?
In this sample, the highest trade print is about $0.6500 (Sep 3, 2026) and the lowest about $0.3828 (Nov 2, 2026).
What were O's best and worst days in this window?
Best close-to-close day was about +17.36% (Aug 29, 2026); worst was -14.56% (Aug 22, 2026).