What historical data is shown for ONE?
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.
ONEchain (ONE) Historical Data
ONEchain Historical Price Information — Daily ONE Open, High, Low, Close & Volume$0.132588
+4.82% 1D
Recently Viewed
1H+2.10%
1D+4.82%
1W+20.70%
1M+30.53%
ONEchain (ONE) has 90 days of daily open, high, low and close on file. Over that window ONE ranged $0.0006115 to $0.001443, closed at $0.0006281 and is down 55.4% across the window.
ONEchain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.001443
Window low
$0.0006115
First → last
-55.39%
Latest close
$0.0006281
vs live
+21009.38%
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.
ONE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0006525 | $0.0006525 | $0.0006148 | $0.0006281 | -3.74% | $49,191 | $321,768 |
| Sep 15, 2026 | $0.0006601 | $0.0006838 | $0.0006331 | $0.0006525 | -1.15% | $70,677 | $334,268 |
| Sep 14, 2026 | $0.0006297 | $0.0006706 | $0.0006292 | $0.0006601 | +4.83% | $65,629 | $338,161 |
| Sep 13, 2026 | $0.000627 | $0.0006565 | $0.0006267 | $0.0006297 | +0.43% | $85,169 | $322,588 |
| Sep 12, 2026 | $0.0006195 | $0.0006469 | $0.0006185 | $0.000627 | +1.21% | $87,319 | $321,204 |
| Sep 11, 2026 | $0.0006115 | $0.0006372 | $0.0006063 | $0.0006195 | +1.31% | $75,561 | $317,362 |
| Sep 10, 2026 | $0.0006341 | $0.0006463 | $0.00061 | $0.0006115 | -3.56% | $75,732 | $313,264 |
| Sep 9, 2026 | $0.0006671 | $0.0006902 | $0.0006145 | $0.0006341 | -4.95% | $60,914 | $324,842 |
| Sep 8, 2026 | $0.0006865 | $0.0007025 | $0.0006636 | $0.0006671 | -2.83% | $113,770 | $341,747 |
| Sep 7, 2026 | $0.0007083 | $0.0007107 | $0.0006741 | $0.0006865 | -3.08% | $71,498 | $351,686 |
| Sep 6, 2026 | $0.0007196 | $0.000725 | $0.0007004 | $0.0007083 | -1.57% | $64,141 | $362,853 |
| Sep 5, 2026 | $0.0007225 | $0.0007305 | $0.0007138 | $0.0007196 | -0.40% | $59,355 | $368,642 |
| Sep 4, 2026 | $0.0007245 | $0.0007284 | $0.000708 | $0.0007225 | -0.28% | $63,549 | $370,128 |
| Sep 3, 2026 | $0.0007079 | $0.000729 | $0.0007067 | $0.0007245 | +2.34% | $65,924 | $371,153 |
| Sep 2, 2026 | $0.0006805 | $0.0007366 | $0.0006804 | $0.0007079 | +4.03% | $71,814 | $362,649 |
| Sep 1, 2026 | $0.0007439 | $0.0007518 | $0.00065 | $0.0006805 | -8.52% | $75,992 | $348,612 |
| Aug 31, 2026 | $0.0007126 | $0.0007476 | $0.0007095 | $0.0007439 | +4.39% | $57,770 | $381,091 |
| Aug 30, 2026 | $0.0007391 | $0.0007614 | $0.0007028 | $0.0007126 | -3.59% | $60,496 | $365,056 |
| Aug 29, 2026 | $0.0007475 | $0.0007564 | $0.0007344 | $0.0007391 | -1.12% | $59,082 | $378,632 |
| Aug 28, 2026 | $0.0007577 | $0.0007772 | $0.0007171 | $0.0007475 | -1.35% | $60,039 | $382,935 |
| Aug 27, 2026 | $0.0007378 | $0.0007637 | $0.0007257 | $0.0007577 | +2.70% | $58,525 | $388,160 |
| Aug 26, 2026 | $0.0007282 | $0.0007536 | $0.0007088 | $0.0007378 | +1.32% | $87,362 | $377,966 |
| Aug 25, 2026 | $0.0007644 | $0.0007762 | $0.000715 | $0.0007282 | -4.74% | $156,208 | $373,048 |
| Aug 24, 2026 | $0.0007815 | $0.000798 | $0.0007189 | $0.0007644 | -2.19% | $66,023 | $391,593 |
| Aug 23, 2026 | $0.0007559 | $0.000786 | $0.00074 | $0.0007815 | +3.39% | $70,964 | $400,353 |
| Aug 22, 2026 | $0.0008275 | $0.0008798 | $0.0007396 | $0.0007559 | -8.65% | $174,597 | $387,238 |
| Aug 21, 2026 | $0.0007633 | $0.00087 | $0.0007576 | $0.0008275 | +8.41% | $109,908 | $423,918 |
| Aug 20, 2026 | $0.0007348 | $0.0007773 | $0.0007215 | $0.0007633 | +3.88% | $65,882 | $391,029 |
| Aug 19, 2026 | $0.0007368 | $0.0007842 | $0.0007106 | $0.0007348 | -0.27% | $63,297 | $376,429 |
| Aug 18, 2026 | $0.0007073 | $0.0007458 | $0.0006801 | $0.0007368 | +4.17% | $125,964 | $377,454 |
| Aug 17, 2026 | $0.0007267 | $0.0007328 | $0.0006839 | $0.0007073 | -2.67% | $121,407 | $362,341 |
| Aug 16, 2026 | $0.0007231 | $0.000765 | $0.0007116 | $0.0007267 | +0.50% | $113,340 | $372,280 |
| Aug 15, 2026 | $0.000746 | $0.0008625 | $0.0006984 | $0.0007231 | -3.07% | $263,679 | $370,435 |
| Aug 14, 2026 | $0.000713 | $0.0009346 | $0.0006526 | $0.000746 | +4.63% | $190,458 | $382,167 |
| Aug 13, 2026 | $0.0007837 | $0.000855 | $0.000707 | $0.000713 | -9.02% | $147,712 | $365,261 |
| Aug 12, 2026 | $0.00118 | $0.001215 | $0.000569 | $0.0007837 | -33.58% | $854,324 | $401,480 |
| Aug 11, 2026 | $0.001234 | $0.001241 | $0.001164 | $0.00118 | -4.38% | $71,966 | $604,500 |
| Aug 10, 2026 | $0.001267 | $0.00129 | $0.001229 | $0.001234 | -2.60% | $63,665 | $632,163 |
| Aug 9, 2026 | $0.001286 | $0.001314 | $0.001255 | $0.001267 | -1.48% | $79,232 | $649,069 |
| Aug 8, 2026 | $0.001232 | $0.001298 | $0.001231 | $0.001286 | +4.38% | $61,254 | $658,802 |
| Aug 7, 2026 | $0.001254 | $0.001278 | $0.001228 | $0.001232 | -1.75% | $63,746 | $631,139 |
| Aug 6, 2026 | $0.001218 | $0.001276 | $0.001202 | $0.001254 | +2.96% | $137,297 | $642,409 |
| Aug 5, 2026 | $0.001191 | $0.001233 | $0.00118 | $0.001218 | +2.27% | $138,639 | $623,967 |
| Aug 4, 2026 | $0.001222 | $0.001228 | $0.001186 | $0.001191 | -2.54% | $58,802 | $610,135 |
| Aug 3, 2026 | $0.001216 | $0.001244 | $0.001205 | $0.001222 | +0.49% | $152,648 | $626,016 |
| Aug 2, 2026 | $0.001183 | $0.00125 | $0.001183 | $0.001216 | +2.79% | $116,181 | $622,942 |
| Aug 1, 2026 | $0.001203 | $0.001236 | $0.00118 | $0.001183 | -1.66% | $116,532 | $606,037 |
| Jul 31, 2026 | $0.001181 | $0.001247 | $0.001171 | $0.001203 | +1.86% | $151,297 | $616,282 |
| Jul 30, 2026 | $0.001175 | $0.001202 | $0.001163 | $0.001181 | +0.51% | $139,366 | $605,012 |
| Jul 29, 2026 | $0.001227 | $0.001238 | $0.001144 | $0.001175 | -4.24% | $65,640 | $601,938 |
| Jul 28, 2026 | $0.001247 | $0.001282 | $0.001214 | $0.001227 | -1.60% | $164,925 | $628,577 |
| Jul 27, 2026 | $0.001276 | $0.001291 | $0.001208 | $0.001247 | -2.27% | $98,262 | $638,823 |
| Jul 26, 2026 | $0.001279 | $0.001298 | $0.001241 | $0.001276 | -0.23% | $97,291 | $653,679 |
| Jul 25, 2026 | $0.001314 | $0.001379 | $0.001244 | $0.001279 | -2.66% | $228,064 | $655,216 |
| Jul 24, 2026 | $0.001233 | $0.00138 | $0.001215 | $0.001314 | +6.57% | $189,278 | $673,146 |
| Jul 23, 2026 | $0.001315 | $0.00133 | $0.001225 | $0.001233 | -6.24% | $125,726 | $631,651 |
| Jul 22, 2026 | $0.00139 | $0.00143 | $0.001245 | $0.001315 | -5.40% | $268,868 | $673,659 |
| Jul 21, 2026 | $0.001125 | $0.001722 | $0.001121 | $0.00139 | +23.56% | $519,712 | $712,080 |
| Jul 20, 2026 | $0.001119 | $0.001141 | $0.001106 | $0.001125 | +0.54% | $65,656 | $576,324 |
| Jul 19, 2026 | $0.001127 | $0.001166 | $0.001109 | $0.001119 | -0.71% | $69,825 | $573,250 |
| Jul 18, 2026 | $0.001207 | $0.001236 | $0.001107 | $0.001127 | -6.63% | $88,637 | $577,348 |
| Jul 17, 2026 | $0.001107 | $0.001377 | $0.001099 | $0.001207 | +9.03% | $239,162 | $618,331 |
| Jul 16, 2026 | $0.001144 | $0.001149 | $0.001103 | $0.001107 | -3.23% | $57,783 | $567,103 |
| Jul 15, 2026 | $0.001163 | $0.001171 | $0.00114 | $0.001144 | -1.63% | $60,874 | $586,057 |
| Jul 14, 2026 | $0.001143 | $0.001175 | $0.00113 | $0.001163 | +1.75% | $55,871 | $595,791 |
| Jul 13, 2026 | $0.001172 | $0.00119 | $0.001125 | $0.001143 | -2.47% | $91,267 | $585,545 |
| Jul 12, 2026 | $0.001199 | $0.001208 | $0.001164 | $0.001172 | -2.25% | $50,027 | $600,401 |
| Jul 11, 2026 | $0.001229 | $0.001256 | $0.001197 | $0.001199 | -2.44% | $51,361 | $614,233 |
| Jul 10, 2026 | $0.001195 | $0.001285 | $0.001191 | $0.001229 | +2.85% | $53,170 | $629,602 |
| Jul 9, 2026 | $0.001194 | $0.001206 | $0.00118 | $0.001195 | +0.08% | $47,814 | $612,184 |
| Jul 8, 2026 | $0.001203 | $0.001216 | $0.001167 | $0.001194 | -0.75% | $69,549 | $611,672 |
| Jul 7, 2026 | $0.001264 | $0.001272 | $0.0012 | $0.001203 | -4.83% | $77,735 | $616,282 |
| Jul 6, 2026 | $0.001275 | $0.001293 | $0.001205 | $0.001264 | -0.86% | $74,877 | $647,532 |
| Jul 5, 2026 | $0.001295 | $0.001296 | $0.001242 | $0.001275 | -1.54% | $77,670 | $653,167 |
| Jul 4, 2026 | $0.001313 | $0.001331 | $0.001267 | $0.001295 | -1.37% | $92,537 | $663,413 |
| Jul 3, 2026 | $0.001287 | $0.00133 | $0.00124 | $0.001313 | +2.02% | $73,090 | $672,634 |
| Jul 2, 2026 | $0.001275 | $0.001323 | $0.001232 | $0.001287 | +0.94% | $139,038 | $659,314 |
| Jul 1, 2026 | $0.001155 | $0.001284 | $0.001124 | $0.001275 | +10.39% | $92,717 | $653,167 |
| Jun 30, 2026 | $0.001227 | $0.001229 | $0.001151 | $0.001155 | -5.87% | $60,548 | $591,692 |
| Jun 29, 2026 | $0.001222 | $0.001286 | $0.001208 | $0.001227 | +0.41% | $51,125 | $628,577 |
| Jun 28, 2026 | $0.001212 | $0.001296 | $0.001204 | $0.001222 | +0.83% | $53,886 | $626,016 |
| Jun 27, 2026 | $0.001253 | $0.001265 | $0.001202 | $0.001212 | -3.27% | $53,082 | $620,893 |
| Jun 26, 2026 | $0.001234 | $0.00128 | $0.001191 | $0.001253 | +1.54% | $48,945 | $641,897 |
| Jun 25, 2026 | $0.001268 | $0.001272 | $0.001165 | $0.001234 | -2.68% | $49,513 | $632,163 |
| Jun 24, 2026 | $0.001314 | $0.001319 | $0.001212 | $0.001268 | -3.50% | $51,022 | $649,581 |
| Jun 23, 2026 | $0.001379 | $0.0014 | $0.0013 | $0.001314 | -4.71% | $49,226 | $673,146 |
| Jun 22, 2026 | $0.001391 | $0.001445 | $0.001363 | $0.001379 | -0.86% | $53,331 | $706,445 |
| Jun 21, 2026 | $0.001443 | $0.001461 | $0.001391 | $0.001391 | -3.60% | $50,698 | $712,592 |
| Jun 20, 2026 | $0.001408 | $0.001468 | $0.001378 | $0.001443 | +2.49% | $59,013 | $739,231 |
| Jun 19, 2026 | $0.001426 | $0.001482 | $0.00139 | $0.001408 | — | $49,237 | $721,301 |
ONEchain Historical Data FAQ
Window highs, lows, best/worst days and volume for ONEchainWhat is the all-time high for ONE?
ONEchain's record price is about $0.438189. It currently trades at $0.132588, roughly 69.7% below that peak. The all-time low on record is $0.04660973. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ONE market cap?
ONEchain has a market capitalisation of about $67.63M, on roughly $12.40M 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 ONE change over this window?
Across 90 daily candles, close-to-close moved down 55.39%.
What were ONE's high and low in this window?
In this sample, the highest trade print is about $0.001722 (Jul 21, 2026) and the lowest about $0.000569 (Aug 12, 2026).
What were ONE's best and worst days in this window?
Best close-to-close day was about +23.56% (Jul 21, 2026); worst was -33.58% (Aug 12, 2026).