Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ONCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.100796 | -0.001777 | -1.73% | 0.102523 | 0.103265 | 0.097599 | 20,151.00 |
| Jun 06 2024 | 0.102573 | 0.000108 | 0.11% | 0.102448 | 0.106779 | 0.099435 | 22,339.00 |
| Jun 05 2024 | 0.102465 | -0.000871 | -0.84% | 0.099988 | 0.195713 | 0.092192 | 75,206.00 |
| Jun 04 2024 | 0.103337 | 0.01005 | 10.77% | 0.093404 | 0.165682 | 0.092822 | 29,551.00 |
| Jun 03 2024 | 0.093286 | -0.001211 | -1.28% | 0.094386 | 0.095827 | 0.091689 | 21,507.00 |
| Jun 02 2024 | 0.094497 | -0.012272 | -11.49% | 0.106769 | 0.106779 | 0.093898 | 30,316.00 |
| Jun 01 2024 | 0.106769 | 0.013064 | 13.94% | 0.092958 | 0.116609 | 0.092587 | 85,103.00 |
| May 31 2024 | 0.093705 | -0.006321 | -6.32% | 0.099988 | 0.100912 | 0.091576 | 86,805.00 |
| May 30 2024 | 0.100025 | -0.003518 | -3.40% | 0.103206 | 0.110635 | 0.09886 | 62,806.00 |
| May 29 2024 | 0.103543 | 0.009741 | 10.39% | 0.093703 | 0.104029 | 0.092201 | 99,324.00 |
| May 28 2024 | 0.093802 | 0.001513 | 1.64% | 0.092074 | 0.09472 | 0.0913 | 96,663.00 |
| May 27 2024 | 0.092289 | -0.008687 | -8.60% | 0.095114 | 0.102747 | 0.089194 | 77,519.00 |
| May 26 2024 | 0.100976 | 0.00879 | 9.54% | 0.092253 | 0.10154 | 0.092036 | 12,960.00 |
| May 25 2024 | 0.092186 | -0.006642 | -6.72% | 0.098639 | 0.099993 | 0.092145 | 67,535.00 |
| May 24 2024 | 0.098828 | 0.008628 | 9.57% | 0.090489 | 0.099483 | 0.089814 | 61,272.00 |
| May 23 2024 | 0.0902 | -0.002229 | -2.41% | 0.092314 | 0.095053 | 0.087108 | 26,957.00 |
| May 22 2024 | 0.092429 | -0.002378 | -2.51% | 0.095114 | 0.095623 | 0.090926 | 110,994.00 |
| May 21 2024 | 0.094807 | 0.001463 | 1.57% | 0.093541 | 0.09669 | 0.092904 | 65,991.00 |
| May 20 2024 | 0.093344 | -0.006994 | -6.97% | 0.104752 | 0.157388 | 0.092043 | 86,934.00 |
| May 19 2024 | 0.100337 | 0.00786 | 8.50% | 0.092434 | 0.104653 | 0.091421 | 57,774.00 |
| May 18 2024 | 0.092478 | -0.001119 | -1.20% | 0.093653 | 0.094665 | 0.090653 | 67,346.00 |
| May 17 2024 | 0.093596 | -0.001174 | -1.24% | 0.094739 | 0.095494 | 0.092988 | 102,466.00 |
| May 16 2024 | 0.09477 | -0.010935 | -10.34% | 0.105677 | 0.105815 | 0.092224 | 68,012.00 |
| May 15 2024 | 0.105705 | 0.00107 | 1.02% | 0.104752 | 0.106487 | 0.102853 | 35,809.00 |
| May 14 2024 | 0.104635 | 0.004678 | 4.68% | 0.099894 | 0.112644 | 0.097857 | 5,115.00 |
| May 13 2024 | 0.099958 | 0.000936 | 0.94% | 0.102246 | 0.149677 | 0.096374 | 43,532.00 |
| May 12 2024 | 0.099022 | -0.003102 | -3.04% | 0.102246 | 0.102592 | 0.096374 | 43,071.00 |
| May 11 2024 | 0.102124 | 0.000548 | 0.54% | 0.10169 | 0.105166 | 0.101126 | 102,753.00 |
| May 10 2024 | 0.101575 | 0.011441 | 12.69% | 0.089985 | 0.101709 | 0.088573 | 42,256.00 |
| May 09 2024 | 0.090135 | 0.000058 | 0.06% | 0.090147 | 0.091104 | 0.088653 | 28,560.00 |
| May 08 2024 | 0.090076 | 0.000135 | 0.15% | 0.089769 | 0.090693 | 0.087014 | 31,868.00 |
| May 07 2024 | 0.089942 | 0.000338 | 0.38% | 0.089597 | 0.090605 | 0.088268 | 104,634.00 |
| May 06 2024 | 0.089604 | -0.00321 | -3.46% | 0.093047 | 0.163607 | 0.088396 | 39,195.00 |
| May 05 2024 | 0.092814 | -0.001938 | -2.05% | 0.094727 | 0.098472 | 0.091033 | 20,444.00 |
| May 04 2024 | 0.094753 | 0.007804 | 8.97% | 0.086846 | 0.100684 | 0.086549 | 49,536.00 |
| May 03 2024 | 0.086949 | -0.003332 | -3.69% | 0.090578 | 0.09107 | 0.086375 | 90,739.00 |
| May 02 2024 | 0.090281 | 0.000599 | 0.67% | 0.088984 | 0.09271 | 0.087167 | 30,755.00 |
| May 01 2024 | 0.089682 | -0.000666 | -0.74% | 0.090037 | 0.091687 | 0.086479 | 99,131.00 |
| Apr 30 2024 | 0.090348 | -0.002254 | -2.43% | 0.093047 | 0.094398 | 0.08877 | 63,735.00 |
| Apr 29 2024 | 0.092602 | 0.000842 | 0.92% | 0.100816 | 0.163052 | 0.090535 | 126,764.00 |
| Apr 28 2024 | 0.091759 | -0.001615 | -1.73% | 0.093377 | 0.095567 | 0.09105 | 57,818.00 |
| Apr 27 2024 | 0.093375 | 0.000148 | 0.16% | 0.093323 | 0.097087 | 0.092331 | 71,019.00 |
| Apr 26 2024 | 0.093227 | 0.000403 | 0.43% | 0.092763 | 0.09466 | 0.09204 | 87,683.00 |
| Apr 25 2024 | 0.092824 | -0.000596 | -0.64% | 0.093559 | 0.09496 | 0.091857 | 80,876.00 |
| Apr 24 2024 | 0.09342 | -0.010878 | -10.43% | 0.104405 | 0.104836 | 0.092191 | 57,938.00 |
| Apr 23 2024 | 0.104299 | 0.006665 | 6.83% | 0.097593 | 0.105389 | 0.097593 | 15,723.00 |
| Apr 22 2024 | 0.097634 | 0.003515 | 3.73% | 0.100816 | 0.165053 | 0.094977 | 51,798.00 |
| Apr 21 2024 | 0.094119 | -0.00957 | -9.23% | 0.103624 | 0.110251 | 0.093905 | 25,921.00 |
| Apr 20 2024 | 0.103688 | 0.002432 | 2.40% | 0.100816 | 0.107751 | 0.099698 | 9,540.00 |
| Apr 19 2024 | 0.101256 | -0.000566 | -0.56% | 0.101646 | 0.104516 | 0.097189 | 13,252.00 |
| Apr 18 2024 | 0.101822 | -0.006744 | -6.21% | 0.108816 | 0.109551 | 0.101123 | 23,234.00 |
| Apr 17 2024 | 0.108566 | 0.006137 | 5.99% | 0.102356 | 0.109601 | 0.101837 | 24,828.00 |
| Apr 16 2024 | 0.102429 | -0.002718 | -2.58% | 0.104984 | 0.127111 | 0.095149 | 29,892.00 |
| Apr 15 2024 | 0.105148 | -0.00929 | -8.12% | 0.113954 | 0.11428 | 0.100685 | 51,243.00 |
| Apr 14 2024 | 0.114438 | 0.012987 | 12.80% | 0.100769 | 0.114545 | 0.089512 | 35,285.00 |
| Apr 13 2024 | 0.101451 | -0.009149 | -8.27% | 0.110091 | 0.110348 | 0.095628 | 5,423.00 |
| Apr 12 2024 | 0.1106 | 0.001174 | 1.07% | 0.109317 | 0.110685 | 0.098955 | 7,459.00 |
| Apr 11 2024 | 0.109427 | -0.008104 | -6.90% | 0.117395 | 0.119159 | 0.108833 | 3,862.00 |
| Apr 10 2024 | 0.117531 | 0.006991 | 6.32% | 0.110422 | 0.118097 | 0.107309 | 9,461.00 |
| Apr 09 2024 | 0.11054 | -0.000655 | -0.59% | 0.111313 | 0.113808 | 0.102151 | 6,605.00 |
| Apr 08 2024 | 0.111195 | 0.004775 | 4.49% | 0.104515 | 0.175033 | 0.101733 | 36,552.00 |
| Apr 07 2024 | 0.10642 | -0.000509 | -0.48% | 0.106681 | 0.127929 | 0.103937 | 52,059.00 |
| Apr 06 2024 | 0.10693 | -0.00447 | -4.01% | 0.110685 | 0.111496 | 0.106204 | 73,214.00 |
| Apr 05 2024 | 0.1114 | 0.001585 | 1.44% | 0.109908 | 0.112816 | 0.10809 | 77,605.00 |
| Apr 04 2024 | 0.109815 | -0.001344 | -1.21% | 0.110392 | 0.113034 | 0.108369 | 82,484.00 |
| Apr 03 2024 | 0.111159 | 0.007911 | 7.66% | 0.104515 | 0.111408 | 0.101733 | 17,016.00 |
| Apr 02 2024 | 0.103248 | -0.002546 | -2.41% | 0.10589 | 0.106626 | 0.101411 | 49,897.00 |
| Apr 01 2024 | 0.105795 | 0.001983 | 1.91% | 0.103873 | 0.179321 | 0.099903 | 46,152.00 |
| Mar 31 2024 | 0.103811 | -0.003533 | -3.29% | 0.107352 | 0.107847 | 0.102464 | 14,445.00 |
| Mar 30 2024 | 0.107344 | -0.000591 | -0.55% | 0.107799 | 0.111719 | 0.102918 | 31,548.00 |
| Mar 29 2024 | 0.107935 | -0.004695 | -4.17% | 0.112565 | 0.112572 | 0.106303 | 54,359.00 |
| Mar 28 2024 | 0.112629 | -0.015599 | -12.16% | 0.122856 | 0.122944 | 0.112175 | 74,132.00 |
| Mar 27 2024 | 0.128229 | 0.017407 | 15.71% | 0.110848 | 0.128651 | 0.107365 | 102,623.00 |
| Mar 26 2024 | 0.110822 | -0.008066 | -6.78% | 0.118941 | 0.12093 | 0.107182 | 76,261.00 |
| Mar 25 2024 | 0.118888 | 0.000696 | 0.59% | 0.108722 | 0.120816 | 0.095175 | 103,634.00 |
| Mar 24 2024 | 0.118192 | 0.011523 | 10.80% | 0.106747 | 0.127275 | 0.106368 | 84,971.00 |
| Mar 23 2024 | 0.106669 | 0.011462 | 12.04% | 0.095544 | 0.116441 | 0.095388 | 90,136.00 |
| Mar 22 2024 | 0.095207 | -0.000136 | -0.14% | 0.095088 | 0.098778 | 0.092335 | 145,840.00 |
| Mar 21 2024 | 0.095343 | -0.018618 | -16.34% | 0.11363 | 0.114921 | 0.091486 | 123,275.00 |
| Mar 20 2024 | 0.113961 | 0.015592 | 15.85% | 0.097942 | 0.113961 | 0.095882 | 100,814.00 |
| Mar 19 2024 | 0.098369 | -0.010542 | -9.68% | 0.108722 | 0.110114 | 0.094814 | 130,653.00 |
| Mar 18 2024 | 0.10891 | -0.001196 | -1.09% | 0.107134 | 0.185208 | 0.103071 | 109,016.00 |
| Mar 17 2024 | 0.110107 | 0.003099 | 2.90% | 0.107896 | 0.121221 | 0.10384 | 110,180.00 |
| Mar 16 2024 | 0.107008 | -0.009347 | -8.03% | 0.1169 | 0.118012 | 0.10321 | 106,070.00 |
| Mar 15 2024 | 0.116355 | -0.004064 | -3.37% | 0.107134 | 0.120672 | 0.106326 | 109,604.00 |
| Mar 14 2024 | 0.120419 | 0.005028 | 4.36% | 0.114867 | 0.125426 | 0.11153 | 125,110.00 |
| Mar 13 2024 | 0.115391 | 0.005723 | 5.22% | 0.109364 | 0.117881 | 0.109364 | 103,487.00 |
| Mar 12 2024 | 0.109667 | 0.002224 | 2.07% | 0.107134 | 0.110729 | 0.104037 | 127,898.00 |
| Mar 11 2024 | 0.107443 | -0.000958 | -0.88% | 0.112794 | 0.113988 | 0.105783 | 140,809.00 |
| Mar 10 2024 | 0.108401 | -0.001684 | -1.53% | 0.109896 | 0.110954 | 0.105091 | 117,883.00 |
| Mar 09 2024 | 0.110085 | 0.003805 | 3.58% | 0.106257 | 0.110843 | 0.104957 | 123,434.00 |
