Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.32573 | 0.00003 | 0.01% | 0.32608 | 0.32608 | 0.30624 | 96,164.00 |
| May 08 2024 | 0.3257 | -0.00313 | -0.95% | 0.32608 | 0.32608 | 0.31114 | 124,072.00 |
| May 07 2024 | 0.32883 | 0.00275 | 0.84% | 0.32787 | 0.33043 | 0.31828 | 47,272.00 |
| May 06 2024 | 0.32608 | -0.01737 | -5.06% | 0.33975 | 0.34611 | 0.32466 | 255,137.00 |
| May 05 2024 | 0.34345 | 0.01484 | 4.52% | 0.33363 | 0.35182 | 0.33363 | 437,304.00 |
| May 04 2024 | 0.32861 | -0.0072 | -2.14% | 0.33363 | 0.33966 | 0.32861 | 16,814.00 |
| May 03 2024 | 0.33581 | 0.02386 | 7.65% | 0.31709 | 0.33908 | 0.30152 | 464,710.00 |
| May 02 2024 | 0.31195 | -0.00955 | -2.97% | 0.34873 | 0.34873 | 0.31017 | 310,114.00 |
| May 01 2024 | 0.3215 | -0.01995 | -5.84% | 0.34873 | 0.34873 | 0.3215 | 18,448.00 |
| Apr 30 2024 | 0.34145 | -0.01963 | -5.44% | 0.35776 | 0.38127 | 0.33305 | 841,635.00 |
| Apr 29 2024 | 0.36108 | 0.00332 | 0.93% | 0.3815 | 0.3917 | 0.35811 | 2,249,618.00 |
| Apr 28 2024 | 0.35776 | 0.01295 | 3.76% | 0.333 | 0.3903 | 0.32902 | 2,250,969.00 |
| Apr 27 2024 | 0.34481 | -0.0149 | -4.14% | 0.35971 | 0.36415 | 0.3423 | 219,587.00 |
| Apr 26 2024 | 0.35971 | -0.01179 | -3.17% | 0.36945 | 0.37383 | 0.34731 | 664,914.00 |
| Apr 25 2024 | 0.3715 | -0.01824 | -4.68% | 0.39499 | 0.41469 | 0.36926 | 823,025.00 |
| Apr 24 2024 | 0.38974 | -0.06526 | -14.34% | 0.40527 | 0.41555 | 0.38323 | 3,495,675.00 |
| Apr 23 2024 | 0.455 | 0.0335 | 7.95% | 0.43936 | 0.48674 | 0.43136 | 672,396.00 |
| Apr 22 2024 | 0.4215 | 0.0457 | 12.16% | 0.3915 | 0.4215 | 0.3915 | 195,095.00 |
| Apr 21 2024 | 0.3758 | 0.0343 | 10.04% | 0.34551 | 0.39896 | 0.333 | 3,722,178.00 |
| Apr 20 2024 | 0.3415 | -0.00363 | -1.05% | 0.34274 | 0.3718 | 0.33053 | 177,263.00 |
| Apr 19 2024 | 0.34513 | 0.03363 | 10.80% | 0.31168 | 0.3739 | 0.31168 | 6,169,418.00 |
| Apr 18 2024 | 0.3115 | 0.038 | 13.89% | 0.27471 | 0.3115 | 0.2615 | 8,584.00 |
| Apr 17 2024 | 0.2735 | -0.03313 | -10.80% | 0.29939 | 0.30538 | 0.27222 | 812,097.00 |
| Apr 16 2024 | 0.30663 | 0.0069 | 2.30% | 0.29939 | 0.31899 | 0.2743 | 2,158,383.00 |
| Apr 15 2024 | 0.29973 | 0.00894 | 3.07% | 0.29553 | 0.34704 | 0.27989 | 5,735,513.00 |
| Apr 14 2024 | 0.29079 | 0.01468 | 5.32% | 0.26932 | 0.2926 | 0.24758 | 1,612,092.00 |
| Apr 13 2024 | 0.27611 | -0.08645 | -23.84% | 0.37178 | 0.37406 | 0.24001 | 3,134,601.00 |
| Apr 12 2024 | 0.36256 | 0.00392 | 1.09% | 0.34447 | 0.45749 | 0.330 | 12,834,978.00 |
| Apr 11 2024 | 0.35864 | 0.01819 | 5.34% | 0.34447 | 0.3746 | 0.33381 | 2,654,214.00 |
| Apr 10 2024 | 0.34045 | 0.02718 | 8.68% | 0.31327 | 0.34122 | 0.310 | 205,862.00 |
| Apr 09 2024 | 0.31327 | -0.01585 | -4.82% | 0.33186 | 0.33186 | 0.31029 | 94,769.00 |
| Apr 08 2024 | 0.32912 | 0.02697 | 8.93% | 0.29795 | 0.33844 | 0.295 | 420,414.00 |
| Apr 07 2024 | 0.30215 | 0.01007 | 3.45% | 0.29554 | 0.3062 | 0.29554 | 70,365.00 |
| Apr 06 2024 | 0.29208 | 0.00222 | 0.77% | 0.28919 | 0.29208 | 0.28905 | 300.00 |
| Apr 05 2024 | 0.28986 | -0.00282 | -0.96% | 0.28641 | 0.29723 | 0.280 | 54,763.00 |
| Apr 04 2024 | 0.29268 | 0.00627 | 2.19% | 0.28641 | 0.30318 | 0.28273 | 39,692.00 |
| Apr 03 2024 | 0.28641 | -0.00917 | -3.10% | 0.29119 | 0.29934 | 0.280 | 39,286.00 |
| Apr 02 2024 | 0.29558 | -0.02384 | -7.46% | 0.31942 | 0.3215 | 0.28623 | 253,723.00 |
| Apr 01 2024 | 0.31942 | -0.0143 | -4.29% | 0.33864 | 0.34021 | 0.30905 | 119,657.00 |
| Mar 31 2024 | 0.33372 | 0.00086 | 0.26% | 0.3351 | 0.33558 | 0.33372 | 6,036.00 |
| Mar 30 2024 | 0.33286 | -0.00675 | -1.99% | 0.34619 | 0.34986 | 0.33211 | 90,271.00 |
| Mar 29 2024 | 0.33961 | -0.00658 | -1.90% | 0.34248 | 0.34248 | 0.33909 | 8,403.00 |
| Mar 28 2024 | 0.34619 | 0.02015 | 6.18% | 0.32604 | 0.34865 | 0.320 | 83,894.00 |
| Mar 27 2024 | 0.32604 | -0.01721 | -5.01% | 0.33622 | 0.34612 | 0.32113 | 52,739.00 |
| Mar 26 2024 | 0.34325 | 0.00859 | 2.57% | 0.3393 | 0.355 | 0.33659 | 20,507.00 |
| Mar 25 2024 | 0.33466 | 0.02333 | 7.49% | 0.3116 | 0.33884 | 0.310 | 127,484.00 |
| Mar 24 2024 | 0.31133 | 0.00581 | 1.90% | 0.30461 | 0.320 | 0.30461 | 84,353.00 |
| Mar 23 2024 | 0.30552 | 0.00757 | 2.54% | 0.30394 | 0.320 | 0.2815 | 37,226.00 |
| Mar 22 2024 | 0.29795 | -0.00553 | -1.82% | 0.30394 | 0.30394 | 0.2815 | 154.00 |
| Mar 21 2024 | 0.30348 | 0.00746 | 2.52% | 0.30698 | 0.3115 | 0.29208 | 141,275.00 |
| Mar 20 2024 | 0.29602 | 0.01452 | 5.16% | 0.3108 | 0.3108 | 0.257 | 97,684.00 |
| Mar 19 2024 | 0.2815 | -0.02645 | -8.59% | 0.30393 | 0.30485 | 0.2815 | 6,468.00 |
| Mar 18 2024 | 0.30795 | -0.00285 | -0.92% | 0.31005 | 0.31005 | 0.30093 | 103,770.00 |
| Mar 17 2024 | 0.3108 | 0.0098 | 3.26% | 0.30186 | 0.31614 | 0.28811 | 111,431.00 |
| Mar 16 2024 | 0.301 | -0.03104 | -9.35% | 0.33198 | 0.34167 | 0.2955 | 146,108.00 |
| Mar 15 2024 | 0.33204 | -0.00946 | -2.77% | 0.36181 | 0.36279 | 0.30585 | 2,401,104.00 |
| Mar 14 2024 | 0.3415 | -0.020 | -5.53% | 0.36543 | 0.36743 | 0.3424 | 76,307.00 |
| Mar 13 2024 | 0.3615 | 0.01008 | 2.87% | 0.32403 | 0.3815 | 0.32403 | 9,694.00 |
| Mar 12 2024 | 0.35142 | 0.00222 | 0.64% | 0.32403 | 0.35285 | 0.3015 | 3,436.00 |
| Mar 11 2024 | 0.3492 | 0.02657 | 8.24% | 0.31944 | 0.35584 | 0.303 | 993,636.00 |
| Mar 10 2024 | 0.32263 | -0.00201 | -0.62% | 0.32677 | 0.33143 | 0.3015 | 235,353.00 |
| Mar 09 2024 | 0.32464 | -0.00096 | -0.29% | 0.3256 | 0.33123 | 0.3015 | 121,515.00 |
| Mar 08 2024 | 0.3256 | 0.01025 | 3.25% | 0.33964 | 0.34199 | 0.313 | 235,054.00 |
| Mar 07 2024 | 0.31535 | 0.00135 | 0.43% | 0.31945 | 0.31945 | 0.31392 | 1,363.00 |
| Mar 06 2024 | 0.314 | 0.03006 | 10.59% | 0.28421 | 0.31681 | 0.27339 | 420,959.00 |
| Mar 05 2024 | 0.28394 | -0.01756 | -5.82% | 0.27545 | 0.32265 | 0.242 | 1,248,657.00 |
| Mar 04 2024 | 0.3015 | 0.01167 | 4.03% | 0.28721 | 0.3015 | 0.28164 | 4,904.00 |
| Mar 03 2024 | 0.28983 | 0.01306 | 4.72% | 0.27545 | 0.29162 | 0.27545 | 4,704.00 |
| Mar 02 2024 | 0.27677 | 0.00298 | 1.09% | 0.278 | 0.27921 | 0.27296 | 24,720.00 |
| Mar 01 2024 | 0.27379 | 0.00597 | 2.23% | 0.25039 | 0.2753 | 0.25039 | 423,413.00 |
| Feb 29 2024 | 0.26782 | 0.01683 | 6.71% | 0.24965 | 0.27118 | 0.24946 | 229,859.00 |
| Feb 28 2024 | 0.25099 | 0.0006 | 0.24% | 0.25039 | 0.25274 | 0.2411 | 8,692.00 |
| Feb 27 2024 | 0.25039 | 0.00929 | 3.85% | 0.24541 | 0.25267 | 0.24482 | 305,142.00 |
| Feb 26 2024 | 0.2411 | 0.00 | 0.00% | 0.24313 | 0.2435 | 0.24303 | 4,640.00 |
| Feb 25 2024 | 0.2411 | 0.0066 | 2.81% | 0.23891 | 0.2415 | 0.2252 | 594.00 |
| Feb 24 2024 | 0.2345 | -0.0057 | -2.37% | 0.23891 | 0.23891 | 0.2252 | 175,934.00 |
| Feb 23 2024 | 0.2402 | 0.00129 | 0.54% | 0.23891 | 0.2402 | 0.2252 | 94.00 |
| Feb 22 2024 | 0.23891 | -0.00091 | -0.38% | 0.236 | 0.24285 | 0.2252 | 56,883.00 |
| Feb 21 2024 | 0.23982 | -0.00416 | -1.71% | 0.236 | 0.24222 | 0.236 | 1,145.00 |
| Feb 20 2024 | 0.24398 | 0.00401 | 1.67% | 0.25489 | 0.26304 | 0.24365 | 186,939.00 |
| Feb 19 2024 | 0.23997 | 0.00577 | 2.46% | 0.23795 | 0.23997 | 0.23795 | 207.00 |
| Feb 18 2024 | 0.2342 | -0.00211 | -0.89% | 0.2357 | 0.24111 | 0.2342 | 14,249.00 |
| Feb 17 2024 | 0.23631 | -0.00209 | -0.88% | 0.2384 | 0.23886 | 0.2252 | 72,889.00 |
| Feb 16 2024 | 0.2384 | -0.00002 | -0.01% | 0.23842 | 0.24332 | 0.2252 | 104,388.00 |
| Feb 15 2024 | 0.23842 | 0.00452 | 1.93% | 0.2339 | 0.24482 | 0.2252 | 156,600.00 |
| Feb 14 2024 | 0.2339 | 0.00463 | 2.02% | 0.22934 | 0.235 | 0.2267 | 21,998.00 |
| Feb 13 2024 | 0.22927 | 0.00407 | 1.81% | 0.21827 | 0.23197 | 0.21827 | 108,378.00 |
| Feb 12 2024 | 0.2252 | 0.00604 | 2.76% | 0.21944 | 0.2252 | 0.21921 | 4,276.00 |
| Feb 11 2024 | 0.21916 | 0.0011 | 0.50% | 0.21827 | 0.21916 | 0.2015 | 276.00 |
| Feb 10 2024 | 0.21806 | 0.00372 | 1.74% | 0.21335 | 0.22024 | 0.21229 | 308,487.00 |
