BigONE Token Historical Data

ONE Page 18
Download
Date Close Price change Market cap Trading volume
Feb 21, 2024 $ 0.0182
-3.57%
$ 211.01 million $ 632,455
Feb 20, 2024 $ 0.0189
-1.30%
$ 218.6 million $ 1.6 million
Feb 19, 2024 $ 0.0191
+5.70%
$ 221.79 million $ 1.39 million
Feb 18, 2024 $ 0.0181
+6.87%
$ 209.62 million $ 1.03 million
Feb 17, 2024 $ 0.0169
-1.25%
$ 196.11 million $ 348,108
Feb 16, 2024 $ 0.0171
-0.33%
$ 198.59 million $ 564,637
Feb 15, 2024 $ 0.0172
+4.66%
$ 199.28 million $ 604,227
Feb 14, 2024 $ 0.0164
+4.70%
$ 190.41 million $ 488,187
Feb 13, 2024 $ 0.0157
-2.05%
$ 181.68 million $ 371,751
Feb 12, 2024 $ 0.016
+4.96%
$ 185.38 million $ 253,652
Feb 11, 2024 $ 0.0152
-1.58%
$ 176.43 million $ 285,531
Feb 10, 2024 $ 0.0155
+1.52%
$ 179.3 million $ 349,090
Feb 9, 2024 $ 0.0153
+6.10%
$ 176.84 million $ 449,468
Feb 8, 2024 $ 0.0144
+0.31%
$ 166.64 million $ 179,913
Feb 7, 2024 $ 0.0143
+3.75%
$ 166.09 million $ 228,739
Feb 6, 2024 $ 0.0138
-0.32%
$ 160.01 million $ 202,464
Feb 5, 2024 $ 0.0139
-0.05%
$ 160.53 million $ 160,373
Feb 4, 2024 $ 0.0139
-2.41%
$ 160.83 million $ 133,271
Feb 3, 2024 $ 0.0142
-1.12%
$ 164.58 million $ 70,442
Feb 2, 2024 $ 0.0144
+0.93%
$ 166.53 million $ 175,469
Feb 1, 2024 $ 0.0142
+1.11%
$ 165.07 million $ 136,248
Jan 31, 2024 $ 0.0141
-4.58%
$ 162.97 million $ 279,783
Jan 30, 2024 $ 0.0147
-2.48%
$ 170.75 million $ 276,191
Jan 29, 2024 $ 0.0151
+6.11%
$ 175.48 million $ 354,731
Jan 28, 2024 $ 0.0143
-3.37%
$ 165.76 million $ 256,902
Jan 27, 2024 $ 0.0148
+1.78%
$ 171.75 million $ 163,920
Jan 26, 2024 $ 0.0146
+5.08%
$ 168.88 million $ 391,572
Jan 25, 2024 $ 0.0139
-1.92%
$ 160.75 million $ 141,959
Jan 24, 2024 $ 0.0142
+1.80%
$ 164.26 million $ 389,962
Jan 23, 2024 $ 0.0139
-0.98%
$ 161.32 million $ 643,301
Jan 22, 2024 $ 0.0141
-7.59%
$ 162.89 million $ 547,752
Jan 21, 2024 $ 0.0152
+2.34%
$ 176.28 million $ 341,732
Jan 20, 2024 $ 0.0148
+1.34%
$ 171.76 million $ 353,067
Jan 19, 2024 $ 0.0146
-1.54%
$ 169.32 million $ 494,646
Jan 18, 2024 $ 0.0148
-6.73%
$ 171.98 million $ 368,162
Jan 17, 2024 $ 0.0159
-1.55%
$ 183.87 million $ 299,513
Jan 16, 2024 $ 0.0161
+1.38%
$ 186.98 million $ 332,629
Jan 15, 2024 $ 0.0159
+2.54%
$ 184.43 million $ 419,607
Jan 14, 2024 $ 0.0155
-5.21%
$ 179.98 million $ 425,832
Jan 13, 2024 $ 0.0164
+0.82%
$ 189.93 million $ 357,816
Jan 12, 2024 $ 0.0162
-8.30%
$ 188.14 million $ 784,759
Jan 11, 2024 $ 0.0177
+2.26%
$ 205.21 million $ 1.25 million
Jan 10, 2024 $ 0.0173
+10.62%
$ 199.9 million $ 930,411
Jan 9, 2024 $ 0.0156
-8.37%
$ 180.43 million $ 813,787
Jan 8, 2024 $ 0.017
+8.94%
$ 197.08 million $ 1.15 million
Jan 7, 2024 $ 0.0156
-7.57%
$ 181.22 million $ 371,251
Jan 6, 2024 $ 0.0169
-4.73%
$ 196.17 million $ 543,043
Jan 5, 2024 $ 0.0177
-6.82%
$ 205.39 million $ 912,025
Jan 4, 2024 $ 0.019
+7.19%
$ 220.53 million $ 937,466
Jan 3, 2024 $ 0.0177
-11.69%
$ 205.54 million $ 1.99 million