BigONE Token Historical Data

ONE Page 17
Download
Date Close Price change Market cap Trading volume
Apr 11, 2024 $ 0.0265
-4.05%
$ 306.5 million $ 258,094
Apr 10, 2024 $ 0.0276
-0.62%
$ 319.27 million $ 354,999
Apr 9, 2024 $ 0.0277
-7.51%
$ 321.43 million $ 255,173
Apr 8, 2024 $ 0.03
+6.32%
$ 348.01 million $ 355,293
Apr 7, 2024 $ 0.0283
+1.99%
$ 327.47 million $ 246,940
Apr 6, 2024 $ 0.0278
+1.39%
$ 321.85 million $ 171,279
Apr 5, 2024 $ 0.0274
-3.35%
$ 317.43 million $ 319,276
Apr 4, 2024 $ 0.0283
+2.13%
$ 328.21 million $ 292,580
Apr 3, 2024 $ 0.0278
-0.33%
$ 321.97 million $ 458,093
Apr 2, 2024 $ 0.0279
-6.97%
$ 323.4 million $ 605,985
Apr 1, 2024 $ 0.03
-5.81%
$ 347.95 million $ 593,530
Mar 31, 2024 $ 0.0319
+5.80%
$ 369.6 million $ 500,291
Mar 30, 2024 $ 0.0302
-2.49%
$ 349.89 million $ 331,807
Mar 29, 2024 $ 0.031
-1.35%
$ 359.06 million $ 401,021
Mar 28, 2024 $ 0.0314
+0.67%
$ 363.79 million $ 391,275
Mar 27, 2024 $ 0.0312
-6.39%
$ 361.14 million $ 942,268
Mar 26, 2024 $ 0.0333
+0.18%
$ 386.21 million $ 1.58 million
Mar 25, 2024 $ 0.0332
+2.57%
$ 384.96 million $ 1.18 million
Mar 24, 2024 $ 0.0323
+8.59%
$ 374 million $ 1.1 million
Mar 23, 2024 $ 0.0298
+1.49%
$ 344.99 million $ 782,104
Mar 22, 2024 $ 0.0293
-3.58%
$ 339.31 million $ 976,369
Mar 21, 2024 $ 0.0304
+0.24%
$ 352.06 million $ 1.4 million
Mar 20, 2024 $ 0.0304
+15.17%
$ 352.55 million $ 1.3 million
Mar 19, 2024 $ 0.0265
-7.55%
$ 306.99 million $ 2.25 million
Mar 18, 2024 $ 0.0286
-6.69%
$ 331.7 million $ 852,270
Mar 17, 2024 $ 0.0307
+5.23%
$ 355.94 million $ 1.86 million
Mar 16, 2024 $ 0.0292
-9.92%
$ 337.7 million $ 1.93 million
Mar 15, 2024 $ 0.0324
-5.65%
$ 375.2 million $ 2.47 million
Mar 14, 2024 $ 0.0343
-4.00%
$ 397.48 million $ 2.54 million
Mar 13, 2024 $ 0.0357
-0.43%
$ 413.64 million $ 2.93 million
Mar 12, 2024 $ 0.0359
-2.53%
$ 415.7 million $ 2.37 million
Mar 11, 2024 $ 0.0368
+4.60%
$ 426.57 million $ 3.79 million
Mar 10, 2024 $ 0.0352
-1.10%
$ 407.64 million $ 3.64 million
Mar 9, 2024 $ 0.0357
+4.91%
$ 413.13 million $ 2.16 million
Mar 8, 2024 $ 0.0339
-3.87%
$ 392.79 million $ 2.19 million
Mar 7, 2024 $ 0.0353
+9.24%
$ 409.38 million $ 4.83 million
Mar 6, 2024 $ 0.0323
+5.12%
$ 373.93 million $ 3.27 million
Mar 5, 2024 $ 0.0308
-8.91%
$ 356.44 million $ 4.42 million
Mar 4, 2024 $ 0.0341
+7.23%
$ 394.48 million $ 5.84 million
Mar 3, 2024 $ 0.0315
+13.20%
$ 365.23 million $ 3.62 million
Mar 2, 2024 $ 0.0278
+7.70%
$ 321.91 million $ 1.99 million
Mar 1, 2024 $ 0.0259
+5.09%
$ 299.61 million $ 1.71 million
Feb 29, 2024 $ 0.0246
+9.74%
$ 285.13 million $ 3.57 million
Feb 28, 2024 $ 0.0225
-0.51%
$ 260.39 million $ 3.31 million
Feb 27, 2024 $ 0.0225
-2.34%
$ 260.84 million $ 2.06 million
Feb 26, 2024 $ 0.0229
+0.44%
$ 265.48 million $ 2.3 million
Feb 25, 2024 $ 0.0228
+11.49%
$ 263.95 million $ 4.56 million
Feb 24, 2024 $ 0.0204
+10.76%
$ 236.46 million $ 2.11 million
Feb 23, 2024 $ 0.0185
+0.36%
$ 214.12 million $ 606,085
Feb 22, 2024 $ 0.0184
+1.31%
$ 213.56 million $ 724,824