Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000520 | -0.00000007 | -1.33% | 0.00000527 | 0.00000534 | 0.00000520 | 46,067.00 |
| May 11 2024 | 0.00000527 | -0.00000011 | -2.04% | 0.00000538 | 0.00000545 | 0.00000525 | 124,907.00 |
| May 10 2024 | 0.00000538 | -0.00000015 | -2.71% | 0.00000551 | 0.00000568 | 0.00000530 | 311,496.00 |
| May 09 2024 | 0.00000553 | -0.00000002 | -0.36% | 0.00000555 | 0.00000560 | 0.00000542 | 166,436.00 |
| May 08 2024 | 0.00000555 | 0.00000009 | 1.65% | 0.00000546 | 0.00000747 | 0.00000538 | 326,923.00 |
| May 07 2024 | 0.00000546 | -0.00000011 | -1.97% | 0.00000557 | 0.00000564 | 0.00000543 | 236,251.00 |
| May 06 2024 | 0.00000557 | -0.00000020 | -3.47% | 0.00000571 | 0.00000574 | 0.00000550 | 237,816.00 |
| May 05 2024 | 0.00000577 | 0.00000007 | 1.23% | 0.00000570 | 0.00000595 | 0.00000569 | 313,054.00 |
| May 04 2024 | 0.00000570 | -0.00000006 | -1.04% | 0.00000574 | 0.00000598 | 0.00000555 | 534,158.00 |
| May 03 2024 | 0.00000576 | -0.00000001 | -0.17% | 0.00000576 | 0.00000594 | 0.00000551 | 647,970.00 |
| May 02 2024 | 0.00000577 | -0.00000032 | -5.25% | 0.00000610 | 0.00000610 | 0.00000575 | 392,255.00 |
| May 01 2024 | 0.00000609 | -0.00000002 | -0.33% | 0.00000614 | 0.00000631 | 0.00000579 | 522,554.00 |
| Apr 30 2024 | 0.00000611 | -0.00000019 | -3.02% | 0.00000631 | 0.00000648 | 0.00000595 | 1,025,697.00 |
| Apr 29 2024 | 0.00000630 | 0.00000024 | 3.96% | 0.00000643 | 0.00000666 | 0.00000603 | 2,127,975.00 |
| Apr 28 2024 | 0.00000606 | 0.00000039 | 6.88% | 0.00000566 | 0.00000652 | 0.00000553 | 1,006,790.00 |
| Apr 27 2024 | 0.00000567 | -0.00000039 | -6.44% | 0.00000605 | 0.00000620 | 0.00000563 | 589,778.00 |
| Apr 26 2024 | 0.00000606 | -0.00000011 | -1.78% | 0.00000619 | 0.00000631 | 0.00000583 | 644,417.00 |
| Apr 25 2024 | 0.00000617 | -0.00000050 | -7.50% | 0.00000668 | 0.00000691 | 0.00000582 | 1,215,297.00 |
| Apr 24 2024 | 0.00000667 | 0.00000026 | 4.06% | 0.00000642 | 0.00000672 | 0.00000617 | 1,415,078.00 |
| Apr 23 2024 | 0.00000641 | -0.00000055 | -7.90% | 0.00000697 | 0.00000779 | 0.00000635 | 1,867,881.00 |
| Apr 22 2024 | 0.00000696 | 0.00000080 | 12.99% | 0.00000633 | 0.00000726 | 0.00000601 | 1,039,300.00 |
| Apr 21 2024 | 0.00000616 | 0.00000053 | 9.41% | 0.00000566 | 0.00000654 | 0.00000547 | 1,844,785.00 |
| Apr 20 2024 | 0.00000563 | -0.00000011 | -1.92% | 0.00000570 | 0.00000622 | 0.00000556 | 816,556.00 |
| Apr 19 2024 | 0.00000574 | 0.00000056 | 10.81% | 0.00000519 | 0.00000628 | 0.00000501 | 2,996,998.00 |
| Apr 18 2024 | 0.00000518 | 0.00000043 | 9.05% | 0.00000477 | 0.00000596 | 0.00000451 | 1,766,429.00 |
| Apr 17 2024 | 0.00000475 | -0.00000034 | -6.68% | 0.00000509 | 0.00000520 | 0.00000474 | 492,199.00 |
| Apr 16 2024 | 0.00000509 | 0.00000007 | 1.39% | 0.00000503 | 0.00000536 | 0.00000471 | 1,091,692.00 |
| Apr 15 2024 | 0.00000502 | 0.00000029 | 6.13% | 0.00000483 | 0.00000557 | 0.00000427 | 2,930,199.00 |
| Apr 14 2024 | 0.00000473 | 0.00000029 | 6.53% | 0.00000444 | 0.00000474 | 0.00000413 | 1,894,128.00 |
| Apr 13 2024 | 0.00000444 | -0.00000100 | -17.45% | 0.00000579 | 0.00000591 | 0.00000415 | 2,347,195.00 |
| Apr 12 2024 | 0.00000573 | 0.00000022 | 3.99% | 0.00000551 | 0.00000688 | 0.00000517 | 6,720,066.00 |
| Apr 11 2024 | 0.00000551 | 0.00000030 | 5.76% | 0.00000524 | 0.00000576 | 0.00000489 | 1,912,889.00 |
| Apr 10 2024 | 0.00000521 | 0.00000031 | 6.33% | 0.00000490 | 0.00000521 | 0.00000485 | 566,900.00 |
| Apr 09 2024 | 0.00000490 | -0.00000009 | -1.80% | 0.00000504 | 0.00000511 | 0.00000490 | 185,292.00 |
| Apr 08 2024 | 0.00000499 | 0.00000028 | 5.94% | 0.00000468 | 0.00000554 | 0.00000462 | 643,990.00 |
| Apr 07 2024 | 0.00000471 | 0.00000010 | 2.17% | 0.00000463 | 0.00000478 | 0.00000460 | 120,139.00 |
| Apr 06 2024 | 0.00000461 | -0.00000001 | -0.22% | 0.00000461 | 0.00000469 | 0.00000459 | 64,619.00 |
| Apr 05 2024 | 0.00000462 | -0.00000005 | -1.07% | 0.00000470 | 0.00000481 | 0.00000454 | 117,106.00 |
| Apr 04 2024 | 0.00000467 | -0.00000001 | -0.21% | 0.00000468 | 0.00000483 | 0.00000462 | 224,721.00 |
| Apr 03 2024 | 0.00000468 | -0.00000012 | -2.50% | 0.00000478 | 0.00000483 | 0.00000462 | 215,323.00 |
| Apr 02 2024 | 0.00000480 | -0.00000011 | -2.24% | 0.00000491 | 0.00000499 | 0.00000472 | 325,649.00 |
| Apr 01 2024 | 0.00000491 | -0.00000023 | -4.47% | 0.00000515 | 0.00000520 | 0.00000484 | 218,246.00 |
| Mar 31 2024 | 0.00000514 | -0.00000005 | -0.96% | 0.00000521 | 0.00000528 | 0.00000514 | 166,948.00 |
| Mar 30 2024 | 0.00000519 | -0.00000020 | -3.71% | 0.00000538 | 0.00000538 | 0.00000516 | 198,612.00 |
| Mar 29 2024 | 0.00000539 | 0.00000013 | 2.47% | 0.00000524 | 0.00000542 | 0.00000501 | 239,035.00 |
| Mar 28 2024 | 0.00000526 | 0.00000013 | 2.53% | 0.00000512 | 0.00000530 | 0.00000498 | 265,206.00 |
| Mar 27 2024 | 0.00000513 | -0.00000018 | -3.39% | 0.00000531 | 0.00000534 | 0.00000456 | 334,446.00 |
| Mar 26 2024 | 0.00000531 | 0.00000014 | 2.71% | 0.00000522 | 0.00000552 | 0.00000511 | 826,598.00 |
| Mar 25 2024 | 0.00000517 | 0.00000013 | 2.58% | 0.00000506 | 0.00000529 | 0.00000501 | 955,325.00 |
| Mar 24 2024 | 0.00000504 | -0.00000013 | -2.51% | 0.00000517 | 0.00000536 | 0.00000504 | 272,964.00 |
| Mar 23 2024 | 0.00000517 | 0.00000009 | 1.77% | 0.00000509 | 0.00000560 | 0.00000504 | 813,932.00 |
| Mar 22 2024 | 0.00000508 | 0.00000004 | 0.79% | 0.00000504 | 0.00000512 | 0.00000490 | 231,456.00 |
| Mar 21 2024 | 0.00000504 | 0.00000031 | 6.55% | 0.00000473 | 0.00000516 | 0.00000468 | 299,519.00 |
| Mar 20 2024 | 0.00000473 | 0.00000002 | 0.42% | 0.00000471 | 0.00000487 | 0.00000459 | 305,579.00 |
| Mar 19 2024 | 0.00000471 | -0.00000012 | -2.48% | 0.00000487 | 0.00000490 | 0.00000456 | 338,189.00 |
| Mar 18 2024 | 0.00000483 | -0.00000014 | -2.82% | 0.00000494 | 0.00000504 | 0.00000477 | 589,403.00 |
| Mar 17 2024 | 0.00000497 | -0.00000007 | -1.39% | 0.00000506 | 0.00000513 | 0.00000484 | 427,267.00 |
| Mar 16 2024 | 0.00000504 | -0.00000015 | -2.89% | 0.00000519 | 0.00000538 | 0.00000484 | 399,154.00 |
| Mar 15 2024 | 0.00000519 | -0.00000028 | -5.12% | 0.00000548 | 0.00000550 | 0.00000505 | 775,454.00 |
| Mar 14 2024 | 0.00000547 | -0.00000003 | -0.55% | 0.00000547 | 0.00000554 | 0.00000527 | 291,738.00 |
| Mar 13 2024 | 0.00000550 | 0.00000013 | 2.42% | 0.00000538 | 0.00000581 | 0.00000515 | 1,180,044.00 |
| Mar 12 2024 | 0.00000537 | 0.00000004 | 0.75% | 0.00000532 | 0.00000539 | 0.00000507 | 679,420.00 |
| Mar 11 2024 | 0.00000533 | 0.00000021 | 4.10% | 0.00000516 | 0.00000542 | 0.00000493 | 968,326.00 |
| Mar 10 2024 | 0.00000512 | -0.00000008 | -1.54% | 0.00000522 | 0.00000524 | 0.00000499 | 210,146.00 |
| Mar 09 2024 | 0.00000520 | 0.00000000 | 0.00% | 0.00000522 | 0.00000531 | 0.00000511 | 206,016.00 |
| Mar 08 2024 | 0.00000520 | -0.00000037 | -6.64% | 0.00000559 | 0.00000567 | 0.00000506 | 304,204.00 |
| Mar 07 2024 | 0.00000557 | 0.00000039 | 7.53% | 0.00000525 | 0.00000563 | 0.00000436 | 773,194.00 |
| Mar 06 2024 | 0.00000518 | 0.00000040 | 8.37% | 0.00000484 | 0.00000522 | 0.00000443 | 413,603.00 |
| Mar 05 2024 | 0.00000478 | -0.00000009 | -1.85% | 0.00000482 | 0.00000527 | 0.00000450 | 964,733.00 |
| Mar 04 2024 | 0.00000487 | -0.00000006 | -1.22% | 0.00000492 | 0.00000550 | 0.00000473 | 1,366,738.00 |
| Mar 03 2024 | 0.00000493 | -0.00000025 | -4.83% | 0.00000518 | 0.00000518 | 0.00000450 | 365,380.00 |
| Mar 02 2024 | 0.00000518 | 0.00000041 | 8.60% | 0.00000477 | 0.00000518 | 0.00000465 | 448,579.00 |
| Mar 01 2024 | 0.00000477 | 0.00000016 | 3.47% | 0.00000465 | 0.00000481 | 0.00000451 | 359,521.00 |
| Feb 29 2024 | 0.00000461 | 0.00000027 | 6.22% | 0.00000433 | 0.00000472 | 0.00000417 | 486,532.00 |
| Feb 28 2024 | 0.00000434 | -0.00000045 | -9.39% | 0.00000479 | 0.00000481 | 0.00000410 | 410,217.00 |
| Feb 27 2024 | 0.00000479 | -0.00000009 | -1.84% | 0.00000488 | 0.00000502 | 0.00000472 | 250,458.00 |
| Feb 26 2024 | 0.00000488 | -0.00000021 | -4.13% | 0.00000508 | 0.00000517 | 0.00000486 | 80,724.00 |
| Feb 25 2024 | 0.00000509 | 0.00000001 | 0.20% | 0.00000508 | 0.00000512 | 0.00000499 | 38,801.00 |
| Feb 24 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000510 | 0.00000518 | 0.00000500 | 106,643.00 |
| Feb 23 2024 | 0.00000508 | 0.00000004 | 0.79% | 0.00000505 | 0.00000514 | 0.00000498 | 110,548.00 |
| Feb 22 2024 | 0.00000504 | 0.00000008 | 1.61% | 0.00000497 | 0.00000509 | 0.00000486 | 110,248.00 |
| Feb 21 2024 | 0.00000496 | -0.00000005 | -1.00% | 0.00000501 | 0.00000504 | 0.00000483 | 134,152.00 |
| Feb 20 2024 | 0.00000501 | -0.00000013 | -2.53% | 0.00000531 | 0.00000547 | 0.00000488 | 970,660.00 |
| Feb 19 2024 | 0.00000514 | 0.00000023 | 4.68% | 0.00000492 | 0.00000519 | 0.00000491 | 398,810.00 |
| Feb 18 2024 | 0.00000491 | -0.00000001 | -0.20% | 0.00000491 | 0.00000505 | 0.00000485 | 209,989.00 |
| Feb 17 2024 | 0.00000492 | -0.00000001 | -0.20% | 0.00000493 | 0.00000496 | 0.00000483 | 70,717.00 |
| Feb 16 2024 | 0.00000493 | -0.00000003 | -0.60% | 0.00000496 | 0.00000503 | 0.00000484 | 122,630.00 |
| Feb 15 2024 | 0.00000496 | 0.00000017 | 3.55% | 0.00000479 | 0.00000505 | 0.00000477 | 225,047.00 |
| Feb 14 2024 | 0.00000479 | -0.00000015 | -3.04% | 0.00000494 | 0.00000507 | 0.00000478 | 96,096.00 |
| Feb 13 2024 | 0.00000494 | 0.00000007 | 1.44% | 0.00000487 | 0.00000510 | 0.00000484 | 132,180.00 |
