Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONITGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.035937 | -0.000213 | -0.59% | 0.036143 | 0.036665 | 0.035415 | 0.00 |
| Jun 13 2024 | 0.03615 | -0.000653 | -1.77% | 0.036737 | 0.036859 | 0.03588 | 0.00 |
| Jun 12 2024 | 0.036803 | 0.000287 | 0.79% | 0.036498 | 0.037591 | 0.036254 | 0.00 |
| Jun 11 2024 | 0.036516 | -0.00115 | -3.05% | 0.03769 | 0.037696 | 0.035901 | 0.00 |
| Jun 10 2024 | 0.037667 | -0.000106 | -0.28% | 0.037044 | 0.038445 | 0.036133 | 19,967,406.00 |
| Jun 09 2024 | 0.037773 | 0.00013 | 0.35% | 0.037636 | 0.037924 | 0.037573 | 0.00 |
| Jun 08 2024 | 0.037643 | 0.000024 | 0.06% | 0.037601 | 0.037739 | 0.037566 | 0.00 |
| Jun 07 2024 | 0.037618 | -0.000592 | -1.55% | 0.038194 | 0.038834 | 0.037326 | 0.00 |
| Jun 06 2024 | 0.038211 | -0.000134 | -0.35% | 0.03834 | 0.038595 | 0.037926 | 0.00 |
| Jun 05 2024 | 0.038344 | 0.000219 | 0.57% | 0.037044 | 0.038778 | 0.036133 | 19,967,406.00 |
| Jun 04 2024 | 0.038125 | 0.001092 | 2.95% | 0.037052 | 0.03833 | 0.03702 | 0.00 |
| Jun 03 2024 | 0.037034 | 0.00032 | 0.87% | 0.036639 | 0.037971 | 0.036589 | 0.00 |
| Jun 02 2024 | 0.036714 | 0.000075 | 0.20% | 0.036662 | 0.03702 | 0.036456 | 0.00 |
| Jun 01 2024 | 0.036639 | 0.000092 | 0.25% | 0.036579 | 0.036701 | 0.036502 | 0.00 |
| May 31 2024 | 0.036547 | -0.000509 | -1.37% | 0.037044 | 0.037351 | 0.036133 | 0.00 |
| May 30 2024 | 0.037056 | 0.000343 | 0.93% | 0.03678 | 0.03764 | 0.036462 | 0.00 |
| May 29 2024 | 0.036713 | -0.000274 | -0.74% | 0.036962 | 0.037249 | 0.036471 | 0.00 |
| May 28 2024 | 0.036987 | -0.000425 | -1.14% | 0.037431 | 0.037493 | 0.03642 | 0.00 |
| May 27 2024 | 0.037412 | 0.000308 | 0.83% | 0.03606 | 0.043731 | 0.035899 | 19,967,406.00 |
| May 26 2024 | 0.037104 | -0.000457 | -1.22% | 0.037528 | 0.037627 | 0.03698 | 0.00 |
| May 25 2024 | 0.037561 | 0.000369 | 0.99% | 0.03714 | 0.037681 | 0.037119 | 0.00 |
| May 24 2024 | 0.037192 | 0.000329 | 0.89% | 0.036799 | 0.037456 | 0.036232 | 0.00 |
| May 23 2024 | 0.036863 | -0.000586 | -1.56% | 0.037502 | 0.037884 | 0.036261 | 0.00 |
| May 22 2024 | 0.037449 | -0.000672 | -1.76% | 0.038049 | 0.038132 | 0.03741 | 0.00 |
| May 21 2024 | 0.038122 | -0.000513 | -1.33% | 0.038559 | 0.038847 | 0.037536 | 0.00 |
| 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 |
| Apr 19 2024 | 0.033158 | 0.000971 | 3.02% | 0.032605 | 0.035484 | 0.027584 | 36,394,315.00 |
| Apr 18 2024 | 0.032187 | -0.002308 | -6.69% | 0.034549 | 0.034732 | 0.031646 | 18,955,280.00 |
| Apr 17 2024 | 0.034495 | 0.00168 | 5.12% | 0.033338 | 0.037561 | 0.030866 | 35,793,210.00 |
| Apr 16 2024 | 0.032815 | 0.001228 | 3.89% | 0.031579 | 0.037554 | 0.031141 | 56,281,456.00 |
| Apr 15 2024 | 0.031588 | 0.004079 | 14.83% | 0.026737 | 0.034914 | 0.025001 | 37,729,594.00 |
| Apr 14 2024 | 0.027509 | 0.000612 | 2.28% | 0.026737 | 0.028587 | 0.025001 | 8,725,650.00 |
| Apr 13 2024 | 0.026897 | 0.000888 | 3.42% | 0.026008 | 0.031619 | 0.024661 | 17,284,505.00 |
| Apr 12 2024 | 0.026008 | -0.004132 | -13.71% | 0.030202 | 0.030829 | 0.026008 | 8,555,290.00 |
| Apr 11 2024 | 0.030141 | -0.001346 | -4.27% | 0.031466 | 0.03178 | 0.030017 | 3,302,078.00 |
| Apr 10 2024 | 0.031487 | 0.000397 | 1.28% | 0.030546 | 0.031755 | 0.030111 | 2,936,974.00 |
| Apr 09 2024 | 0.03109 | -0.001676 | -5.12% | 0.032733 | 0.03332 | 0.030825 | 2,657,464.00 |
| Apr 08 2024 | 0.032766 | 0.001583 | 5.08% | 0.03186 | 0.033562 | 0.0314 | 8,930,976.00 |
| Apr 07 2024 | 0.031184 | 0.000227 | 0.73% | 0.03092 | 0.032544 | 0.03092 | 3,042,123.00 |
| Apr 06 2024 | 0.030957 | -0.000677 | -2.14% | 0.031544 | 0.031826 | 0.030052 | 1,510,696.00 |
| Apr 05 2024 | 0.031633 | -0.000836 | -2.57% | 0.03193 | 0.032596 | 0.030451 | 2,916,542.00 |
| Apr 04 2024 | 0.032469 | 0.000579 | 1.81% | 0.03186 | 0.033316 | 0.0314 | 5,250,806.00 |
| Apr 03 2024 | 0.03189 | -0.001968 | -5.81% | 0.033854 | 0.033929 | 0.031634 | 8,468,962.00 |
| Apr 02 2024 | 0.033859 | 0.000489 | 1.46% | 0.032734 | 0.036056 | 0.031173 | 20,134,517.00 |
| Apr 01 2024 | 0.03337 | -0.001349 | -3.89% | 0.032947 | 0.035798 | 0.032094 | 44,993,325.00 |
| Mar 31 2024 | 0.034719 | -0.000503 | -1.43% | 0.035254 | 0.036158 | 0.033832 | 4,433,041.00 |
| Mar 30 2024 | 0.035222 | -0.001294 | -3.54% | 0.034851 | 0.037119 | 0.034674 | 8,835,385.00 |
| Mar 29 2024 | 0.036517 | -0.004979 | -12.00% | 0.043123 | 0.043123 | 0.035886 | 28,002,027.00 |
| Mar 28 2024 | 0.041496 | 0.006397 | 18.23% | 0.034697 | 0.04405 | 0.034187 | 78,324,701.00 |
| Mar 27 2024 | 0.035099 | -0.000173 | -0.49% | 0.03575 | 0.036944 | 0.032519 | 25,548,268.00 |
| Mar 26 2024 | 0.035271 | 0.001776 | 5.30% | 0.032947 | 0.036399 | 0.032267 | 23,864,045.00 |
| Mar 25 2024 | 0.033496 | 0.003061 | 10.06% | 0.027043 | 0.034589 | 0.026938 | 60,452,845.00 |
| Mar 24 2024 | 0.030435 | 0.000812 | 2.74% | 0.029607 | 0.030437 | 0.028425 | 6,443,665.00 |
| Mar 23 2024 | 0.029623 | -0.000631 | -2.09% | 0.030353 | 0.031403 | 0.029119 | 11,091,268.00 |
| Mar 22 2024 | 0.030254 | 0.000805 | 2.73% | 0.029504 | 0.034431 | 0.028812 | 41,426,008.00 |
| Mar 21 2024 | 0.029449 | 0.00238 | 8.79% | 0.027043 | 0.030225 | 0.026044 | 19,409,832.00 |
| Mar 20 2024 | 0.027068 | 0.002721 | 11.18% | 0.024405 | 0.028194 | 0.023597 | 12,031,493.00 |
| Mar 19 2024 | 0.024347 | -0.002228 | -8.38% | 0.027098 | 0.029593 | 0.023891 | 18,068,571.00 |
| Mar 18 2024 | 0.026576 | -0.002307 | -7.99% | 0.030082 | 0.03364 | 0.026251 | 20,638,554.00 |
| Mar 17 2024 | 0.028883 | 0.000716 | 2.54% | 0.028438 | 0.029549 | 0.026964 | 11,010,622.00 |
| Mar 16 2024 | 0.028167 | -0.00302 | -9.68% | 0.031058 | 0.03222 | 0.027651 | 16,428,928.00 |
