Onbuff Token Historical Data - ONITGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Onbuff Token (Cryptocurrency:ONITGBP)
Onbuff Token (Cryptocurrency:ONITGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Onbuff Token	ONITGBP	Crypto	37,272,646	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000741	-1.92%	0.037908	0.037359	0.037908

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.038559	0.038847	0.037806	0.03865	0.017294 - 0.04405

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	23:59:59	963.68	0.037574	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ONIT	ONITEUR	ONITUSD	ONITBTC

ONITGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03606	0.043731	0.033703	22,135,515.56	0.001849	5.13%
1 Month	0.032992	0.043731	0.025001	17,203,828.84	0.004916	14.90%
3 Months	0.023141	0.04405	0.020997	19,303,877.80	0.014768	63.82%
6 Months	0.020068	0.04405	0.018683	15,381,738.07	0.017841	88.90%
1 Year	0.026613	0.04405	0.017294	11,127,372.82	0.011296	42.44%
3 Years	0.061086	0.352827	0.013764	9,550,768.19	-0.023178	-37.94%
5 Years	0.452521	0.597247	0.013764	8,894,246.92	-0.414613	-91.62%

ONITGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.038634	0.004748	14.01%	0.03606	0.043731	0.035899	19,967,406.00
May 19 2024	0.033886	-0.000926	-2.66%	0.03533	0.035999	0.033703	11,357,002.00
May 18 2024	0.034812	-0.002089	-5.66%	0.037433	0.037433	0.034625	11,974,822.00
May 17 2024	0.036901	-0.001745	-4.52%	0.038636	0.03931	0.036112	12,984,768.00
May 16 2024	0.038646	-0.000508	-1.30%	0.038653	0.040587	0.037593	15,688,145.00
May 15 2024	0.039154	-0.002387	-5.75%	0.041586	0.041909	0.037754	29,676,689.00
May 14 2024	0.04154	0.004994	13.66%	0.03606	0.043731	0.035899	53,299,773.00
May 13 2024	0.036547	0.002184	6.36%	0.028977	0.037545	0.028927	33,055,649.00
May 12 2024	0.034363	0.001812	5.57%	0.03258	0.035951	0.032571	13,266,508.00
May 11 2024	0.032551	-0.000563	-1.70%	0.033021	0.033611	0.031995	6,204,959.00
May 10 2024	0.033114	-0.003139	-8.66%	0.036179	0.037678	0.032345	21,204,198.00
May 09 2024	0.036253	-0.002879	-7.36%	0.03873	0.040249	0.034999	30,743,621.00
May 08 2024	0.039132	0.005628	16.80%	0.03343	0.039132	0.03331	49,523,875.00
May 07 2024	0.033504	0.002822	9.20%	0.030719	0.035075	0.030215	26,449,432.00
May 06 2024	0.030681	0.000039	0.13%	0.028977	0.032129	0.028927	23,274,871.00
May 05 2024	0.030643	0.002145	7.53%	0.028565	0.030717	0.028456	3,872,808.00
May 04 2024	0.028498	0.000379	1.35%	0.028072	0.029834	0.027972	3,979,419.00
May 03 2024	0.028118	0.000754	2.75%	0.027349	0.028637	0.026815	2,326,080.00
May 02 2024	0.027364	-0.000134	-0.49%	0.027485	0.027681	0.026028	2,612,484.00
May 01 2024	0.027498	-0.000161	-0.58%	0.027671	0.028215	0.025379	4,738,402.00
Apr 30 2024	0.02766	-0.001309	-4.52%	0.028977	0.029467	0.027045	6,244,367.00
Apr 29 2024	0.028969	-0.000736	-2.48%	0.026737	0.035396	0.025001	23,132,266.00
Apr 28 2024	0.029704	-0.001034	-3.36%	0.030682	0.031144	0.02915	5,226,722.00
Apr 27 2024	0.030738	-0.001935	-5.92%	0.032161	0.032304	0.030578	6,374,570.00
Apr 26 2024	0.032673	0.001746	5.65%	0.030934	0.034059	0.030199	23,309,767.00
Apr 25 2024	0.030927	-0.000022	-0.07%	0.031481	0.031496	0.028438	8,000,212.00
Apr 24 2024	0.030949	-0.002644	-7.87%	0.033702	0.033714	0.030815	11,106,142.00
Apr 23 2024	0.033594	0.000549	1.66%	0.032992	0.035715	0.03184	22,112,236.00
Apr 22 2024	0.033045	-0.000037	-0.11%	0.026737	0.034563	0.025001	26,152,776.00
Apr 21 2024	0.033082	-0.000532	-1.58%	0.03414	0.035353	0.032335	12,428,540.00
Apr 20 2024	0.033614	0.000456	1.38%	0.033073	0.035611	0.032414	15,722,648.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions