Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ONVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.03 | -0.01 | -0.96% | 1.02 | 1.05 | 1.02 | 48,156 |
| May 16 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.06 | 1.00 | 103,788 |
| May 15 2024 | 1.03 | 0.04 | 4.04% | 0.9999 | 1.10 | 0.995 | 362,540 |
| May 14 2024 | 0.99 | 0.039 | 4.10% | 0.96 | 0.9999 | 0.92 | 248,343 |
| May 13 2024 | 0.951 | 0.027 | 2.92% | 0.94 | 0.951 | 0.90 | 82,095 |
| May 10 2024 | 0.924 | -0.0621 | -6.30% | 0.975 | 0.975 | 0.8995 | 149,251 |
| May 09 2024 | 0.9861 | 0.0261 | 2.72% | 0.88 | 0.9861 | 0.85 | 511,529 |
| May 08 2024 | 0.96 | 0.05 | 5.49% | 0.95 | 0.9931 | 0.89 | 305,921 |
| May 07 2024 | 0.91 | -0.04 | -4.21% | 0.95 | 0.96 | 0.8999 | 192,633 |
| May 06 2024 | 0.95 | -0.08 | -7.77% | 0.9817 | 1.01 | 0.95 | 217,142 |
| May 03 2024 | 1.03 | 0.08 | 8.38% | 0.95 | 1.17 | 0.95 | 1,110,199 |
| May 02 2024 | 0.9504 | 0.0193 | 2.07% | 0.93 | 0.9611 | 0.93 | 88,162 |
| May 01 2024 | 0.9311 | -0.1389 | -12.98% | 0.98 | 1.02 | 0.9305 | 384,378 |
| Apr 30 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.09 | 1.0256 | 71,015 |
| Apr 29 2024 | 1.04 | 0.04 | 4.00% | 0.99 | 1.06 | 0.99 | 111,842 |
| Apr 26 2024 | 1.00 | 0.0119 | 1.20% | 0.9881 | 1.0256 | 0.9801 | 139,331 |
| Apr 25 2024 | 0.9881 | -0.0119 | -1.19% | 0.98 | 1.02 | 0.98 | 72,915 |
| Apr 24 2024 | 1.00 | 0.00 | 0.00% | 0.99 | 1.03 | 0.99 | 116,992 |
| Apr 23 2024 | 1.00 | -0.03 | -2.91% | 1.00 | 1.06 | 1.00 | 127,107 |
| Apr 22 2024 | 1.03 | -0.07 | -6.36% | 1.07 | 1.12 | 1.012 | 291,211 |
| Apr 19 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.19 | 1.10 | 275,581 |
| Apr 18 2024 | 1.15 | 0.03 | 2.68% | 1.10 | 1.29 | 1.09 | 578,990 |
| Apr 17 2024 | 1.12 | -0.03 | -2.61% | 1.11 | 1.21 | 1.05 | 549,702 |
| Apr 16 2024 | 1.15 | -0.20 | -14.81% | 1.28 | 1.30 | 1.10 | 1,929,303 |
| Apr 15 2024 | 1.35 | 0.34 | 33.65% | 1.66 | 1.74 | 1.20 | 53,715,178 |
| Apr 12 2024 | 1.0101 | -0.02 | -1.94% | 1.02 | 1.04 | 1.00 | 52,942 |
| Apr 11 2024 | 1.0301 | 0.00 | 0.01% | 1.02 | 1.0399 | 1.01 | 11,030 |
| Apr 10 2024 | 1.03 | -0.02 | -1.71% | 1.00 | 1.04 | 1.00 | 13,481 |
| Apr 09 2024 | 1.0479 | 0.01 | 0.76% | 1.04 | 1.05 | 1.03 | 22,861 |
| Apr 08 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.05 | 1.02 | 24,930 |
| Apr 05 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.04 | 1.01 | 36,933 |
| Apr 04 2024 | 1.05 | 0.02 | 1.93% | 1.01 | 1.057 | 1.01 | 29,863 |
| Apr 03 2024 | 1.0301 | 0.00 | 0.01% | 1.03 | 1.05 | 1.00 | 25,850 |
| Apr 02 2024 | 1.03 | 0.00 | 0.00% | 1.01 | 1.03 | 1.01 | 27,214 |
| Apr 01 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.01 | 26,329 |
| Mar 28 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.05 | 1.01 | 43,804 |
| Mar 27 2024 | 1.01 | -0.04 | -3.81% | 1.05 | 1.06 | 1.01 | 64,759 |
| Mar 26 2024 | 1.05 | 0.02 | 1.94% | 1.01 | 1.09 | 0.99 | 160,395 |
| Mar 25 2024 | 1.03 | 0.01 | 0.98% | 1.00 | 1.20 | 1.00 | 858,194 |
| Mar 22 2024 | 1.02 | -0.01 | -0.97% | 0.99 | 1.02 | 0.99 | 65,597 |
| Mar 21 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.0432 | 1.02 | 44,833 |
| Mar 20 2024 | 1.03 | -0.02 | -1.90% | 1.07 | 1.10 | 1.00 | 95,844 |
| Mar 19 2024 | 1.05 | -0.06 | -5.41% | 1.11 | 1.12 | 1.05 | 97,554 |
| Mar 18 2024 | 1.11 | 0.06 | 5.71% | 1.08 | 1.24 | 1.0501 | 854,592 |
| Mar 15 2024 | 1.05 | 0.06 | 6.06% | 1.04 | 1.09 | 1.00 | 235,891 |
| Mar 14 2024 | 0.99 | -0.02 | -1.98% | 1.01 | 1.03 | 0.99 | 42,308 |
| Mar 13 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.03 | 1.00 | 12,688 |
| Mar 12 2024 | 1.01 | 0.00 | -0.01% | 0.99 | 1.03 | 0.99 | 20,140 |
| Mar 11 2024 | 1.0101 | -0.01 | -0.97% | 1.03 | 1.04 | 1.00 | 18,951 |
| Mar 08 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.05 | 0.9906 | 69,310 |
| Mar 07 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.02 | 0.99 | 32,354 |
| Mar 06 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.04 | 0.99 | 60,617 |
| Mar 05 2024 | 1.03 | 0.00 | 0.00% | 1.01 | 1.03 | 0.981 | 47,376 |
| Mar 04 2024 | 1.03 | 0.01 | 0.98% | 1.04 | 1.04 | 1.00 | 31,051 |
| Mar 01 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.0435 | 1.01 | 34,074 |
| Feb 29 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 0.99 | 51,964 |
| Feb 28 2024 | 1.01 | 0.03 | 3.06% | 0.98 | 1.01 | 0.98 | 30,223 |
| Feb 27 2024 | 0.98 | -0.006 | -0.61% | 0.9753 | 1.02 | 0.96 | 61,031 |
| Feb 26 2024 | 0.986 | -0.0141 | -1.41% | 1.00 | 1.02 | 0.98 | 56,982 |
| Feb 23 2024 | 1.0001 | -0.01 | -0.98% | 1.02 | 1.03 | 1.00 | 45,626 |
| Feb 22 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.08 | 1.0001 | 265,696 |
| Feb 21 2024 | 1.00 | -0.0289 | -2.81% | 1.01 | 1.03 | 1.00 | 40,935 |
| Feb 20 2024 | 1.0289 | 0.01 | 0.87% | 1.01 | 1.03 | 1.01 | 37,572 |
