o1.exchange Historical Data

O
Download
Date Close Price change Market cap Trading volume
Today $0.551
-0.04%
$88.28 million $6.38 million
Yesterday $0.559
+4.54%
$88.45 million $7.94 million
Aug 30, 2026 $0.548
+3.15%
$85.53 million $13.62 million
Aug 29, 2026 $0.531
+17.72%
$84.97 million $22.47 million
Aug 28, 2026 $0.446
+2.35%
$72.14 million $3.2 million
Aug 27, 2026 $0.438
-1.87%
$69.84 million $2.24 million
Aug 26, 2026 $0.446
-0.06%
$71.47 million $2.69 million
Aug 25, 2026 $0.446
+3.66%
$71.41 million $3.06 million
Aug 24, 2026 $0.431
-2.50%
$68.89 million $3.22 million
Aug 23, 2026 $0.442
+1.09%
$70.64 million $3.53 million
Aug 22, 2026 $0.437
-14.60%
$69.91 million $10.71 million
Aug 21, 2026 $0.511
+6.29%
$81.95 million $4.31 million
Aug 20, 2026 $0.481
-0.92%
$76.98 million $3.2 million
Aug 19, 2026 $0.486
+0.33%
$77.77 million $4.18 million
Aug 18, 2026 $0.484
+5.68%
$77.56 million $4.43 million
Aug 17, 2026 $0.458
+1.71%
$73.24 million $14.87 million
Aug 16, 2026 $0.45
-1.09%
$72.03 million $5.94 million
Aug 15, 2026 $0.455
+3.50%
$72.86 million $1.51 million
Aug 14, 2026 $0.44
-1.36%
$70.38 million $1.92 million
Aug 13, 2026 $0.446
+1.40%
$71.36 million $2.19 million
Aug 12, 2026 $0.44
-1.51%
$70.38 million $2.13 million
Aug 11, 2026 $0.447
-0.83%
$71.45 million $2.25 million
Aug 10, 2026 $0.45
-4.57%
$72.08 million $2.65 million
Aug 9, 2026 $0.472
+0.82%
$75.49 million $2.49 million
Aug 8, 2026 $0.468
-1.84%
$74.88 million $2.22 million
Aug 7, 2026 $0.477
-0.77%
$76.33 million $2.83 million
Aug 6, 2026 $0.481
-1.66%
$76.98 million $2.39 million
Aug 5, 2026 $0.489
-3.07%
$78.21 million $2.86 million
Aug 4, 2026 $0.504
+1.09%
$80.67 million $2.94 million
Aug 3, 2026 $0.499
+3.99%
$79.74 million $3.58 million
Aug 2, 2026 $0.48
-6.71%
$76.75 million $4.19 million
Aug 1, 2026 $0.514
+3.61%
$82.23 million $5.07 million
Jul 31, 2026 $0.495
-1.60%
$79.37 million $3.57 million
Jul 30, 2026 $0.503
+4.94%
$80.48 million $5.27 million
Jul 29, 2026 $0.484
-0.75%
$76.67 million $10.2 million
Jul 28, 2026 $0.491
+1.77%
$78.31 million $19.31 million
Jul 27, 2026 $0.476
-0.82%
$77.31 million $13.98 million
Jul 26, 2026 $0.479
-5.87%
$76.73 million $10.6 million
Jul 25, 2026 $0.507
+4.23%
$81.19 million $25.37 million
Jul 24, 2026 $0.485
-10.61%
$77.58 million $34.53 million
Jul 23, 2026 $0.543
-8.22%
$86.68 million $56.98 million
Jul 22, 2026 $0.591
-4.74%
$94.52 million $8.67 million
Jul 21, 2026 $0.62
-0.80%
$99.24 million $12.8 million
Jul 20, 2026 $0.625
+6.27%
$99.96 million $11.11 million
Jul 19, 2026 $0.589
+2.46%
$94.14 million $7.03 million
Jul 18, 2026 $0.574
+1.37%
$91.9 million $6.21 million
Jul 17, 2026 $0.567
+8.65%
$90.64 million $12.66 million
Jul 16, 2026 $0.522
-6.40%
$83.37 million $5.97 million
Jul 15, 2026 $0.557
+1.74%
$89.08 million $5.99 million
Jul 14, 2026 $0.548
+5.06%
$87.57 million $5.57 million
Download