Onbuff Token Historical Data - ONITUSD | 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:ONITUSD)
Onbuff Token (Cryptocurrency:ONITUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Onbuff Token	ONITUSD	Crypto	26,848,766	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001498	-4.12%	0.034889	0.034889	0.035501

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.036387	0.036946	0.034244	0.036387	0.02155 - 0.055886

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	08:08:15	49,066.56	0.034899	USD

Price x Volume	Volume	Base Symbol	Related Pairs
174,580.16	4,972,513.95	ONIT	ONITEUR	ONITGBP	ONITBTC

ONITUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.040748	0.044147	0.035313	14,162,221.10	-0.005859	-14.38%
1 Month	0.0411	0.046702	0.030307	15,474,421.19	-0.006211	-15.11%
3 Months	0.026446	0.055886	0.025613	17,297,430.15	0.008443	31.93%
6 Months	0.023653	0.055886	0.023164	13,969,040.57	0.011236	47.50%
1 Year	0.036261	0.055886	0.02155	10,561,160.46	-0.001372	-3.78%
3 Years	0.163031	0.478572	0.02155	9,306,039.89	-0.128141	-78.60%
5 Years	0.603087	0.785365	0.02155	8,762,564.40	-0.568198	-94.21%

ONITUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.036386	-0.000784	-2.11%	0.04156	0.041684	0.035313	23,132,266.00
Apr 28 2024	0.03717	-0.001541	-3.98%	0.038681	0.039205	0.036428	5,236,525.00
Apr 27 2024	0.038711	-0.002118	-5.19%	0.040798	0.040803	0.037722	6,374,570.00
Apr 26 2024	0.040829	0.002139	5.53%	0.038691	0.042599	0.037733	23,309,767.00
Apr 25 2024	0.038691	0.000171	0.44%	0.038563	0.039294	0.035588	8,000,212.00
Apr 24 2024	0.03852	-0.002638	-6.41%	0.041839	0.04198	0.038379	11,106,142.00
Apr 23 2024	0.041158	0.000366	0.90%	0.040748	0.044147	0.039521	21,976,062.00
Apr 22 2024	0.040792	-0.000152	-0.37%	0.04156	0.042102	0.039599	26,152,776.00
Apr 21 2024	0.040943	-0.000601	-1.45%	0.041459	0.043695	0.040014	12,428,540.00
Apr 20 2024	0.041544	0.000553	1.35%	0.040848	0.044	0.040011	15,722,648.00
Apr 19 2024	0.040992	0.000978	2.44%	0.039932	0.044119	0.034205	36,394,315.00
Apr 18 2024	0.040014	-0.0023	-5.44%	0.042898	0.043334	0.039336	18,955,280.00
Apr 17 2024	0.042314	0.001533	3.76%	0.041499	0.046702	0.038328	35,808,786.00
Apr 16 2024	0.040781	0.001449	3.68%	0.039323	0.046616	0.038555	56,281,456.00
Apr 15 2024	0.039332	0.00512	14.97%	0.040429	0.043542	0.033383	37,806,544.00
Apr 14 2024	0.034212	0.001324	4.03%	0.032803	0.035036	0.03067	8,725,650.00
Apr 13 2024	0.032888	-0.000677	-2.02%	0.032206	0.039188	0.030307	17,284,505.00
Apr 12 2024	0.033565	-0.004274	-11.30%	0.037805	0.038684	0.032222	9,358,300.00
Apr 11 2024	0.037838	-0.001674	-4.24%	0.039513	0.039904	0.037647	3,302,078.00
Apr 10 2024	0.039512	0.000081	0.21%	0.038704	0.040264	0.037824	2,936,974.00
Apr 09 2024	0.039431	-0.002877	-6.80%	0.041532	0.04225	0.039036	2,657,464.00
Apr 08 2024	0.042309	0.002731	6.90%	0.040429	0.042544	0.040331	8,923,341.00
Apr 07 2024	0.039578	0.000273	0.69%	0.039276	0.04119	0.039276	3,042,123.00
Apr 06 2024	0.039305	-0.00081	-2.02%	0.039987	0.040364	0.038115	1,510,696.00
Apr 05 2024	0.040115	-0.000958	-2.33%	0.040429	0.041229	0.038289	2,916,542.00
Apr 04 2024	0.041073	0.000727	1.80%	0.040303	0.042274	0.03972	5,336,737.00
Apr 03 2024	0.040346	-0.00221	-5.19%	0.042573	0.042638	0.039371	8,468,962.00
Apr 02 2024	0.042556	0.000632	1.51%	0.0411	0.04546	0.039127	20,134,517.00
Apr 01 2024	0.041924	-0.002263	-5.12%	0.045502	0.045502	0.040255	44,993,325.00
Mar 31 2024	0.044187	-0.000398	-0.89%	0.044628	0.045829	0.042574	4,433,041.00
Mar 30 2024	0.044585	-0.001548	-3.36%	0.046104	0.046904	0.043938	8,835,385.00

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