One Share Historical Data - ONSETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
One Share (Cryptocurrency:ONSETH)
One Share (Cryptocurrency:ONSETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
One Share	ONSETH	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000029	-5.25%	0.000523	0.000516	0.000531

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000552	0.000552	0.00052	0.000552	0.000366 - 0.006002

Exchange	Last Trade	Size	Trade Price	Currency
GATE	22:44:11	11.44	0.000523	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.483019	913.76	ONS

ONSETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000545	0.000787	0.000511	2,386.71	-0.000022	-4.04%
1 Month	0.000599	0.000787	0.000496	1,729.15	-0.000076	-12.69%
3 Months	0.001158	0.001908	0.000496	3,024.87	-0.000635	-54.84%
6 Months	0.000462	0.006002	0.000366	5,653.53	0.000061	13.20%
1 Year	0.000997	0.006002	0.000366	5,881.48	-0.000474	-47.54%
3 Years	0.002149	0.018437	0.000366	3,792.95	-0.001626	-75.66%
5 Years	0.027	0.038	0.000366	3,610.48	-0.026477	-98.06%

ONSETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.000552	-0.000057	-9.36%	0.000609	0.000609	0.000547	713.00
Apr 26 2024	0.000609	0.000084	16.00%	0.000525	0.000611	0.000518	4,624.00
Apr 25 2024	0.000525	-0.00001	-1.87%	0.000535	0.000538	0.000515	3,303.00
Apr 24 2024	0.000535	-0.00000800	-1.47%	0.000543	0.000544	0.000519	2,751.00
Apr 23 2024	0.000543	0.000028	5.44%	0.000515	0.000579	0.000515	476.00
Apr 22 2024	0.000515	-0.000054	-9.49%	0.000744	0.000787	0.000511	4,146.00
Apr 21 2024	0.000569	0.000024	4.40%	0.000545	0.000578	0.000545	691.00
Apr 20 2024	0.000545	0.00000600	1.11%	0.000539	0.000601	0.000538	1,908.00
Apr 19 2024	0.000539	0.00000700	1.32%	0.000532	0.000551	0.000516	162.00
Apr 18 2024	0.000532	-0.000076	-12.50%	0.000608	0.000608	0.000528	1,428.00
Apr 17 2024	0.000608	0.000063	11.56%	0.000545	0.000608	0.000533	1,727.00
Apr 16 2024	0.000545	0.000023	4.41%	0.000522	0.000559	0.000521	267.00
Apr 15 2024	0.000522	-0.000018	-3.33%	0.000579	0.000582	0.000496	3,314.00
Apr 14 2024	0.00054	-0.00000400	-0.74%	0.000544	0.000563	0.000517	1,815.00
Apr 13 2024	0.000544	-0.000026	-4.56%	0.00057	0.00057	0.000538	424.00
Apr 12 2024	0.00057	0.000035	6.54%	0.000535	0.00057	0.000519	734.00
Apr 11 2024	0.000535	0.000015	2.88%	0.00052	0.000554	0.00052	1,336.00
Apr 10 2024	0.00052	-0.000026	-4.76%	0.000546	0.00056	0.000519	1,044.00
Apr 09 2024	0.000546	-0.000032	-5.54%	0.000578	0.000578	0.000525	164.00
Apr 08 2024	0.000578	-0.000037	-6.02%	0.00061	0.000616	0.000568	2,736.00
Apr 07 2024	0.000615	0.000036	6.22%	0.000583	0.00063	0.000559	1,347.00
Apr 06 2024	0.000579	0.00000700	1.22%	0.000576	0.000593	0.000571	1,842.00
Apr 05 2024	0.000572	-0.000039	-6.38%	0.000611	0.000625	0.000554	1,608.00
Apr 04 2024	0.000611	0.000038	6.63%	0.000573	0.000617	0.000558	1,154.00
Apr 03 2024	0.000573	-0.00001	-1.72%	0.000583	0.000597	0.00057	946.00
Apr 02 2024	0.000583	0.00000100	0.17%	0.000582	0.000599	0.000555	415.00
Apr 01 2024	0.000582	0.000019	3.37%	0.000566	0.000597	0.000566	3,685.00
Mar 31 2024	0.000563	-0.000036	-6.01%	0.000599	0.000601	0.000555	3,645.00
Mar 30 2024	0.000599	0.000015	2.57%	0.000584	0.000601	0.000584	475.00
Mar 29 2024	0.000584	0.00000200	0.34%	0.000582	0.00061	0.000565	1,455.00
Mar 28 2024	0.000582	-0.000024	-3.96%	0.000606	0.000612	0.000556	2,804.00

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