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
ONE
Gaming
ONEchain Historical Price Information — Daily ONE Open, High, Low, Close & Volume
$0.104763
-1.04% 1D
Recently Viewed
1H+1.10%
1D-1.04%
1W-1.53%
1M-27.92%
ONEchain (ONE) has 90 days of daily open, high, low and close on file. Over that window ONE ranged $0.0006115 to $0.0046745, closed at $0.0011159 and is down 9.4% across the window.
ONEchain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0046745
Window low
$0.0006115
First → last
-9.42%
Latest close
$0.0011159
vs live
+9288.21%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.001099 | $0.0011196 | $0.001062 | $0.0011159 | +1.54% | $15,494 | $616,063 |
| Nov 3, 2026 | $0.0010981 | $0.00115 | $0.0010781 | $0.001099 | +0.08% | $68,137 | $606,732 |
| Nov 2, 2026 | $0.001159 | $0.0011696 | $0.0010796 | $0.0010981 | -5.25% | $68,678 | $606,236 |
| Nov 1, 2026 | $0.0011744 | $0.0011843 | $0.0011388 | $0.001159 | -1.31% | $64,989 | $639,857 |
| Oct 31, 2026 | $0.0011865 | $0.0012 | $0.001131 | $0.0011744 | -1.02% | $64,524 | $648,359 |
| Oct 30, 2026 | $0.0011848 | $0.0012057 | $0.001143 | $0.0011865 | +0.14% | $60,439 | $655,039 |
| Oct 29, 2026 | $0.0013045 | $0.001313 | $0.0011581 | $0.0011848 | -9.18% | $85,526 | $654,101 |
| Oct 28, 2026 | $0.0013032 | $0.001334 | $0.0012777 | $0.0013045 | +0.10% | $66,198 | $720,184 |
| Oct 27, 2026 | $0.0013012 | $0.0013311 | $0.0012696 | $0.0013032 | +0.15% | $68,976 | $719,467 |
| Oct 26, 2026 | $0.0013171 | $0.0013475 | $0.0012717 | $0.0013012 | -1.21% | $65,373 | $718,362 |
| Oct 25, 2026 | $0.0013218 | $0.0013366 | $0.0012828 | $0.0013171 | -0.36% | $62,889 | $727,140 |
| Oct 24, 2026 | $0.0013941 | $0.0014175 | $0.0013002 | $0.0013218 | -5.19% | $67,587 | $729,735 |
| Oct 23, 2026 | $0.0014302 | $0.0015537 | $0.001364 | $0.0013941 | -2.52% | $97,187 | $769,650 |
| Oct 22, 2026 | $0.0014804 | $0.0014964 | $0.0013748 | $0.0014302 | -3.39% | $68,765 | $789,580 |
| Oct 21, 2026 | $0.0014589 | $0.0015214 | $0.001432 | $0.0014804 | +1.47% | $74,965 | $817,295 |
| Oct 20, 2026 | $0.0014065 | $0.0014725 | $0.0013878 | $0.0014589 | +3.73% | $72,899 | $805,425 |
| Oct 19, 2026 | $0.0014241 | $0.0014491 | $0.0013845 | $0.0014065 | -1.24% | $58,959 | $776,496 |
| Oct 18, 2026 | $0.0014595 | $0.0014876 | $0.0013063 | $0.0014241 | -2.43% | $113,407 | $786,213 |
| Oct 17, 2026 | $0.00152 | $0.0015597 | $0.0014152 | $0.0014595 | -3.98% | $70,852 | $805,756 |
| Oct 16, 2026 | $0.0015504 | $0.0015735 | $0.0015015 | $0.00152 | -1.96% | $79,647 | $839,157 |
| Oct 15, 2026 | $0.0015609 | $0.0015987 | $0.0014895 | $0.0015504 | -0.67% | $70,768 | $855,940 |
| Oct 14, 2026 | $0.0016931 | $0.0018341 | $0.0015359 | $0.0015609 | -7.81% | $88,899 | $861,737 |
| Oct 13, 2026 | $0.0018486 | $0.0018669 | $0.0016353 | $0.0016931 | -8.41% | $111,930 | $934,721 |
| Oct 12, 2026 | $0.001986 | $0.0019869 | $0.0018325 | $0.0018486 | -6.92% | $80,595 | $1.02M |
| Oct 11, 2026 | $0.0020565 | $0.0020925 | $0.0019796 | $0.001986 | -3.43% | $76,010 | $1.10M |
| Oct 10, 2026 | $0.0021038 | $0.0021227 | $0.0020461 | $0.0020565 | -2.25% | $64,733 | $1.14M |
| Oct 9, 2026 | $0.002193 | $0.002252 | $0.0020862 | $0.0021038 | -4.07% | $71,089 | $1.16M |
| Oct 8, 2026 | $0.0021546 | $0.0022494 | $0.001965 | $0.002193 | +1.78% | $76,796 | $1.21M |
| Oct 7, 2026 | $0.0022457 | $0.0022871 | $0.0021216 | $0.0021546 | -4.06% | $75,400 | $1.19M |
| Oct 6, 2026 | $0.0023212 | $0.0023866 | $0.0022423 | $0.0022457 | -3.25% | $70,271 | $1.24M |
| Oct 5, 2026 | $0.0023887 | $0.0024548 | $0.0022721 | $0.0023212 | -2.83% | $80,998 | $1.28M |
| Oct 4, 2026 | $0.0025789 | $0.0026827 | $0.0023512 | $0.0023887 | -7.38% | $121,116 | $1.32M |
| Oct 3, 2026 | $0.0021654 | $0.0029168 | $0.0021345 | $0.0025789 | +19.10% | $210,399 | $1.42M |
| Oct 2, 2026 | $0.0021403 | $0.0022336 | $0.002041 | $0.0021654 | +1.17% | $84,678 | $1.20M |
| Oct 1, 2026 | $0.0022371 | $0.0025072 | $0.002119 | $0.0021403 | -4.33% | $123,379 | $1.18M |
| Sep 30, 2026 | $0.0023649 | $0.0024193 | $0.0021685 | $0.0022371 | -5.40% | $110,080 | $1.24M |
| Sep 29, 2026 | $0.0024888 | $0.00256 | $0.0022592 | $0.0023649 | -4.98% | $295,981 | $1.31M |
| Sep 28, 2026 | $0.002499 | $0.00299 | $0.002403 | $0.0024888 | -0.41% | $315,927 | $1.37M |
| Sep 27, 2026 | $0.0022958 | $0.0029011 | $0.0020895 | $0.002499 | +8.85% | $192,319 | $1.38M |
| Sep 26, 2026 | $0.0025425 | $0.0026147 | $0.0021913 | $0.0022958 | -9.70% | $164,283 | $1.27M |
| Sep 25, 2026 | $0.0013881 | $0.00322 | $0.0013377 | $0.0025425 | +83.16% | $779,923 | $1.40M |
| Sep 24, 2026 | $0.0019401 | $0.0021369 | $0.00136 | $0.0013881 | -28.45% | $717,703 | $766,338 |
| Sep 23, 2026 | $0.0033547 | $0.00342 | $0.0017685 | $0.0019401 | -42.17% | $670,171 | $1.07M |
| Sep 22, 2026 | $0.0046745 | $0.0051 | $0.00317 | $0.0033547 | -28.23% | $609,531 | $1.85M |
| Sep 21, 2026 | $0.0042552 | $0.0059079 | $0.0026896 | $0.0046745 | +9.85% | $2.20M | $2.58M |
| Sep 20, 2026 | $0.0033968 | $0.0049 | $0.0029201 | $0.0042552 | +25.27% | $2.87M | $2.35M |
| Sep 19, 2026 | $0.001702 | $0.0044347 | $0.0016096 | $0.0033968 | +99.58% | $1.32M | $1.88M |
| Sep 18, 2026 | $0.001741 | $0.0018142 | $0.00128 | $0.001702 | -2.24% | $599,645 | $939,635 |
| Sep 17, 2026 | $0.0010131 | $0.0021252 | $0.0008651 | $0.001741 | +71.85% | $1.41M | $961,166 |
| Sep 16, 2026 | $0.0006525 | $0.0010451 | $0.0006148 | $0.0010131 | +55.26% | $137,353 | $559,309 |
| Sep 15, 2026 | $0.0006601 | $0.0006838 | $0.0006331 | $0.0006525 | -1.15% | $70,677 | $360,230 |
| Sep 14, 2026 | $0.0006297 | $0.0006706 | $0.0006292 | $0.0006601 | +4.83% | $65,629 | $364,426 |
| Sep 13, 2026 | $0.000627 | $0.0006565 | $0.0006267 | $0.0006297 | +0.43% | $85,169 | $347,643 |
| Sep 12, 2026 | $0.0006195 | $0.0006469 | $0.0006185 | $0.000627 | +1.21% | $87,319 | $346,152 |
| Sep 11, 2026 | $0.0006115 | $0.0006372 | $0.0006063 | $0.0006195 | +1.31% | $75,561 | $342,012 |
| Sep 10, 2026 | $0.0006341 | $0.0006463 | $0.00061 | $0.0006115 | -3.56% | $75,732 | $337,595 |
| Sep 9, 2026 | $0.0006671 | $0.0006902 | $0.0006145 | $0.0006341 | -4.95% | $60,914 | $350,072 |
| Sep 8, 2026 | $0.0006865 | $0.0007025 | $0.0006636 | $0.0006671 | -2.83% | $113,770 | $368,290 |
| Sep 7, 2026 | $0.0007083 | $0.0007107 | $0.0006741 | $0.0006865 | -3.08% | $71,498 | $379,001 |
| Sep 6, 2026 | $0.0007196 | $0.000725 | $0.0007004 | $0.0007083 | -1.57% | $64,141 | $391,036 |
| Sep 5, 2026 | $0.0007225 | $0.0007305 | $0.0007138 | $0.0007196 | -0.40% | $59,355 | $397,275 |
| Sep 4, 2026 | $0.0007245 | $0.0007284 | $0.000708 | $0.0007225 | -0.28% | $63,549 | $398,876 |
| Sep 3, 2026 | $0.0007079 | $0.000729 | $0.0007067 | $0.0007245 | +2.34% | $65,924 | $399,980 |
| Sep 2, 2026 | $0.0006805 | $0.0007366 | $0.0006804 | $0.0007079 | +4.03% | $71,814 | $390,815 |
| Sep 1, 2026 | $0.0007439 | $0.0007518 | $0.00065 | $0.0006805 | -8.52% | $75,992 | $375,688 |
| Aug 31, 2026 | $0.0007126 | $0.0007476 | $0.0007095 | $0.0007439 | +4.39% | $57,770 | $410,690 |
| Aug 30, 2026 | $0.0007391 | $0.0007614 | $0.0007028 | $0.0007126 | -3.59% | $60,496 | $393,410 |
| Aug 29, 2026 | $0.0007475 | $0.0007564 | $0.0007344 | $0.0007391 | -1.12% | $59,082 | $408,040 |
| Aug 28, 2026 | $0.0007577 | $0.0007772 | $0.0007171 | $0.0007475 | -1.35% | $60,039 | $412,677 |
| Aug 27, 2026 | $0.0007378 | $0.0007637 | $0.0007257 | $0.0007577 | +2.70% | $58,525 | $418,309 |
| Aug 26, 2026 | $0.0007282 | $0.0007536 | $0.0007088 | $0.0007378 | +1.32% | $87,362 | $407,322 |
| Aug 25, 2026 | $0.0007644 | $0.0007762 | $0.000715 | $0.0007282 | -4.74% | $156,208 | $402,022 |
| Aug 24, 2026 | $0.0007815 | $0.000798 | $0.0007189 | $0.0007644 | -2.19% | $66,023 | $422,008 |
| Aug 23, 2026 | $0.0007559 | $0.000786 | $0.00074 | $0.0007815 | +3.39% | $70,964 | $431,448 |
| Aug 22, 2026 | $0.0008275 | $0.0008798 | $0.0007396 | $0.0007559 | -8.65% | $174,597 | $417,315 |
| Aug 21, 2026 | $0.0007633 | $0.00087 | $0.0007576 | $0.0008275 | +8.41% | $109,908 | $456,844 |
| Aug 20, 2026 | $0.0007348 | $0.0007773 | $0.0007215 | $0.0007633 | +3.88% | $65,882 | $421,400 |
| Aug 19, 2026 | $0.0007368 | $0.0007842 | $0.0007106 | $0.0007348 | -0.27% | $63,297 | $405,666 |
| Aug 18, 2026 | $0.0007073 | $0.0007458 | $0.0006801 | $0.0007368 | +4.17% | $125,964 | $406,770 |
| Aug 17, 2026 | $0.0007267 | $0.0007328 | $0.0006839 | $0.0007073 | -2.67% | $121,407 | $390,484 |
| Aug 16, 2026 | $0.0007231 | $0.000765 | $0.0007116 | $0.0007267 | +0.50% | $113,340 | $401,194 |
| Aug 15, 2026 | $0.000746 | $0.0008625 | $0.0006984 | $0.0007231 | -3.07% | $263,679 | $399,207 |
| Aug 14, 2026 | $0.000713 | $0.0009346 | $0.0006526 | $0.000746 | +4.63% | $190,458 | $411,849 |
| Aug 13, 2026 | $0.0007837 | $0.000855 | $0.000707 | $0.000713 | -9.02% | $147,712 | $393,631 |
| Aug 12, 2026 | $0.00118 | $0.001215 | $0.000569 | $0.0007837 | -33.58% | $854,324 | $432,663 |
| Aug 11, 2026 | $0.001234 | $0.001241 | $0.001164 | $0.00118 | -4.38% | $71,966 | $651,451 |
| Aug 10, 2026 | $0.001267 | $0.00129 | $0.001229 | $0.001234 | -2.60% | $63,665 | $681,263 |
| Aug 9, 2026 | $0.001286 | $0.001314 | $0.001255 | $0.001267 | -1.48% | $79,232 | $699,481 |
| Aug 8, 2026 | $0.001232 | $0.001298 | $0.001231 | $0.001286 | +4.38% | $61,254 | $709,971 |
| Aug 7, 2026 | $0.001254 | $0.001278 | $0.001228 | $0.001232 | — | $63,746 | $680,159 |
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 $0.104763, roughly 76.1% 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 $57.63M, on roughly $3.25M 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 9.42%.
What were ONE's high and low in this window?
In this sample, the highest trade print is about $0.0059079 (Sep 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 +99.58% (Sep 19, 2026); worst was -42.17% (Sep 23, 2026).