Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ONXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00000427 | -0.00000009 | -2.06% | 0.00000436 | 0.00000441 | 0.00000418 | 41,115.00 |
| May 31 2024 | 0.00000436 | 0.00000037 | 9.27% | 0.00000399 | 0.00000447 | 0.00000396 | 326,680.00 |
| May 30 2024 | 0.00000399 | -0.00000011 | -2.68% | 0.00000410 | 0.00000419 | 0.00000399 | 310,420.00 |
| May 29 2024 | 0.00000410 | -0.00000020 | -4.65% | 0.00000430 | 0.00000448 | 0.00000409 | 451,766.00 |
| May 28 2024 | 0.00000430 | -0.00000004 | -0.92% | 0.00000434 | 0.00000440 | 0.00000420 | 579,140.00 |
| May 27 2024 | 0.00000434 | -0.00000018 | -3.98% | 0.00000453 | 0.00000467 | 0.00000430 | 842,935.00 |
| May 26 2024 | 0.00000452 | -0.00000009 | -1.95% | 0.00000461 | 0.00000464 | 0.00000446 | 397,022.00 |
| May 25 2024 | 0.00000461 | -0.00000005 | -1.07% | 0.00000466 | 0.00000468 | 0.00000456 | 560,885.00 |
| May 24 2024 | 0.00000466 | 0.00000017 | 3.79% | 0.00000449 | 0.00000482 | 0.00000449 | 114,833.00 |
| May 23 2024 | 0.00000449 | 0.00000004 | 0.90% | 0.00000445 | 0.00000449 | 0.00000423 | 24,875.00 |
| May 22 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000440 | 0.00000456 | 0.00000437 | 614,666.00 |
| May 21 2024 | 0.00000440 | -0.00000015 | -3.30% | 0.00000455 | 0.00000467 | 0.00000434 | 362,286.00 |
| May 20 2024 | 0.00000455 | -0.00000026 | -5.41% | 0.00000486 | 0.00000491 | 0.00000453 | 764,530.00 |
| May 19 2024 | 0.00000481 | 0.00000002 | 0.42% | 0.00000478 | 0.00000485 | 0.00000475 | 302,509.00 |
| May 18 2024 | 0.00000479 | -0.00000002 | -0.42% | 0.00000481 | 0.00000500 | 0.00000477 | 175,607.00 |
| May 17 2024 | 0.00000481 | 0.00000010 | 2.12% | 0.00000471 | 0.00000495 | 0.00000465 | 131,120.00 |
| May 16 2024 | 0.00000471 | 0.00000020 | 4.43% | 0.00000451 | 0.00000486 | 0.00000450 | 245,066.00 |
| May 15 2024 | 0.00000451 | -0.00000009 | -1.96% | 0.00000460 | 0.00000460 | 0.00000451 | 2,304.00 |
| May 14 2024 | 0.00000460 | -0.00000005 | -1.08% | 0.00000465 | 0.00000477 | 0.00000460 | 730.00 |
| May 13 2024 | 0.00000465 | 0.00000039 | 9.15% | 0.00000436 | 0.00000466 | 0.00000432 | 630,461.00 |
| May 12 2024 | 0.00000426 | -0.00000010 | -2.29% | 0.00000439 | 0.00000468 | 0.00000424 | 275,229.00 |
| May 11 2024 | 0.00000436 | -0.00000018 | -3.96% | 0.00000454 | 0.00000454 | 0.00000433 | 732,388.00 |
| May 10 2024 | 0.00000454 | -0.00000004 | -0.87% | 0.00000458 | 0.00000458 | 0.00000442 | 122,585.00 |
| May 09 2024 | 0.00000458 | -0.00000010 | -2.14% | 0.00000468 | 0.00000479 | 0.00000445 | 146,443.00 |
| May 08 2024 | 0.00000468 | 0.00000034 | 7.83% | 0.00000435 | 0.00000489 | 0.00000406 | 276,601.00 |
| May 07 2024 | 0.00000434 | 0.00000013 | 3.09% | 0.00000421 | 0.00000435 | 0.00000415 | 817,013.00 |
| May 06 2024 | 0.00000421 | 0.00000001 | 0.24% | 0.00000434 | 0.00000437 | 0.00000408 | 724,461.00 |
| May 05 2024 | 0.00000420 | 0.00000011 | 2.69% | 0.00000409 | 0.00000446 | 0.00000409 | 46,308.00 |
| May 04 2024 | 0.00000409 | 0.00000037 | 9.95% | 0.00000372 | 0.00000419 | 0.00000366 | 447,135.00 |
| May 03 2024 | 0.00000372 | -0.00000024 | -6.06% | 0.00000396 | 0.00000398 | 0.00000369 | 463,513.00 |
| May 02 2024 | 0.00000396 | -0.00000001 | -0.25% | 0.00000397 | 0.00000397 | 0.00000380 | 175,792.00 |
| May 01 2024 | 0.00000397 | -0.00000011 | -2.70% | 0.00000381 | 0.00000401 | 0.00000368 | 162,294.00 |
| Apr 30 2024 | 0.00000408 | 0.00000007 | 1.75% | 0.00000401 | 0.00000410 | 0.00000398 | 201,777.00 |
| Apr 29 2024 | 0.00000401 | -0.00000008 | -1.96% | 0.00000417 | 0.00000419 | 0.00000389 | 1,088,374.00 |
| Apr 28 2024 | 0.00000409 | 0.00000007 | 1.74% | 0.00000402 | 0.00000417 | 0.00000397 | 378,236.00 |
| Apr 27 2024 | 0.00000402 | 0.00000004 | 1.01% | 0.00000398 | 0.00000407 | 0.00000398 | 111,009.00 |
| Apr 26 2024 | 0.00000398 | 0.00000007 | 1.79% | 0.00000391 | 0.00000402 | 0.00000391 | 618,249.00 |
| Apr 25 2024 | 0.00000391 | -0.00000060 | -13.30% | 0.00000451 | 0.00000451 | 0.00000387 | 138,553.00 |
| Apr 24 2024 | 0.00000451 | 0.00000020 | 4.64% | 0.00000431 | 0.00000452 | 0.00000431 | 28,999.00 |
| Apr 23 2024 | 0.00000431 | -0.00000007 | -1.60% | 0.00000438 | 0.00000442 | 0.00000427 | 512,366.00 |
| Apr 22 2024 | 0.00000438 | 0.00000012 | 2.82% | 0.00000431 | 0.00000453 | 0.00000382 | 684,267.00 |
| Apr 21 2024 | 0.00000426 | -0.00000013 | -2.96% | 0.00000439 | 0.00000473 | 0.00000393 | 25,117.00 |
| Apr 20 2024 | 0.00000439 | 0.00000039 | 9.75% | 0.00000400 | 0.00000472 | 0.00000400 | 49,163.00 |
| Apr 19 2024 | 0.00000400 | -0.00000040 | -9.09% | 0.00000440 | 0.00000476 | 0.00000400 | 123,501.00 |
| Apr 18 2024 | 0.00000440 | -0.00000014 | -3.08% | 0.00000454 | 0.00000491 | 0.00000440 | 151,489.00 |
| Apr 17 2024 | 0.00000454 | -0.00000055 | -10.81% | 0.00000509 | 0.00000516 | 0.00000452 | 87,623.00 |
| Apr 16 2024 | 0.00000509 | -0.00000037 | -6.78% | 0.00000546 | 0.00000957 | 0.00000500 | 397,381.00 |
| Apr 15 2024 | 0.00000546 | 0.00000039 | 7.69% | 0.00000527 | 0.00000546 | 0.00000518 | 466,837.00 |
| Apr 14 2024 | 0.00000507 | -0.00000086 | -14.50% | 0.00000593 | 0.00000593 | 0.00000507 | 102,669.00 |
| Apr 13 2024 | 0.00000593 | 0.00000043 | 7.82% | 0.00000550 | 0.00000598 | 0.00000468 | 15,076.00 |
| Apr 12 2024 | 0.00000550 | -0.00000013 | -2.31% | 0.00000563 | 0.00000563 | 0.00000520 | 120,275.00 |
| Apr 11 2024 | 0.00000563 | 0.00000006 | 1.08% | 0.00000557 | 0.00000570 | 0.00000505 | 113,256.00 |
| Apr 10 2024 | 0.00000557 | -0.00000013 | -2.28% | 0.00000570 | 0.00000574 | 0.00000524 | 6,984.00 |
| Apr 09 2024 | 0.00000570 | 0.00000008 | 1.42% | 0.00000562 | 0.00000601 | 0.00000555 | 78,521.00 |
| Apr 08 2024 | 0.00000562 | 0.00000018 | 3.31% | 0.00000520 | 0.00000793 | 0.00000520 | 534,078.00 |
| Apr 07 2024 | 0.00000544 | 0.00000022 | 4.21% | 0.00000534 | 0.00000590 | 0.00000517 | 47,994.00 |
| Apr 06 2024 | 0.00000522 | -0.00000040 | -7.12% | 0.00000546 | 0.00000562 | 0.00000510 | 323,958.00 |
| Apr 05 2024 | 0.00000562 | -0.00000019 | -3.27% | 0.00000622 | 0.00000622 | 0.00000508 | 111,272.00 |
| Apr 04 2024 | 0.00000581 | 0.00000100 | 20.96% | 0.00000477 | 0.00000767 | 0.00000473 | 193,197.00 |
| Apr 03 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000474 | 0.00000524 | 0.00000470 | 74,683.00 |
| Apr 02 2024 | 0.00000474 | -0.00000007 | -1.46% | 0.00000481 | 0.00000481 | 0.00000474 | 265.00 |
| Apr 01 2024 | 0.00000481 | 0.00000010 | 2.12% | 0.00000479 | 0.00000487 | 0.00000474 | 496,044.00 |
| Mar 31 2024 | 0.00000471 | -0.00000022 | -4.46% | 0.00000493 | 0.00000521 | 0.00000456 | 32,556.00 |
| Mar 30 2024 | 0.00000493 | 0.00000016 | 3.35% | 0.00000477 | 0.00000496 | 0.00000477 | 38,799.00 |
| Mar 29 2024 | 0.00000477 | -0.00000022 | -4.41% | 0.00000499 | 0.00000508 | 0.00000467 | 102,674.00 |
| Mar 28 2024 | 0.00000499 | -0.00000002 | -0.40% | 0.00000501 | 0.00000506 | 0.00000470 | 400,225.00 |
| Mar 27 2024 | 0.00000501 | 0.00000005 | 1.01% | 0.00000496 | 0.00000513 | 0.00000459 | 351,186.00 |
| Mar 26 2024 | 0.00000496 | -0.00000036 | -6.77% | 0.00000532 | 0.00000555 | 0.00000491 | 356,345.00 |
| Mar 25 2024 | 0.00000532 | 0.00000024 | 4.72% | 0.00000508 | 0.00000543 | 0.00000481 | 1,269,466.00 |
| Mar 24 2024 | 0.00000508 | -0.00000014 | -2.68% | 0.00000522 | 0.00000566 | 0.00000488 | 462,867.00 |
| Mar 23 2024 | 0.00000522 | 0.00000031 | 6.31% | 0.00000491 | 0.00000558 | 0.00000479 | 339,662.00 |
| Mar 22 2024 | 0.00000491 | 0.00000032 | 6.97% | 0.00000446 | 0.00000503 | 0.00000446 | 470,977.00 |
| Mar 21 2024 | 0.00000459 | 0.00000022 | 5.03% | 0.00000437 | 0.00000491 | 0.00000430 | 455,683.00 |
| Mar 20 2024 | 0.00000437 | -0.00000033 | -7.02% | 0.00000470 | 0.00000480 | 0.00000428 | 462,061.00 |
| Mar 19 2024 | 0.00000470 | 0.00000029 | 6.58% | 0.00000441 | 0.00000480 | 0.00000438 | 578,348.00 |
| Mar 18 2024 | 0.00000441 | -0.00000045 | -9.26% | 0.00000474 | 0.00000481 | 0.00000438 | 961,102.00 |
| Mar 17 2024 | 0.00000486 | 0.00000008 | 1.67% | 0.00000478 | 0.00000513 | 0.00000460 | 411,868.00 |
| Mar 16 2024 | 0.00000478 | -0.00000002 | -0.42% | 0.00000480 | 0.00000494 | 0.00000450 | 642,731.00 |
| Mar 15 2024 | 0.00000480 | -0.00000028 | -5.51% | 0.00000516 | 0.00000564 | 0.00000474 | 1,043,854.00 |
| Mar 14 2024 | 0.00000508 | 0.00000014 | 2.83% | 0.00000492 | 0.00000534 | 0.00000489 | 465,389.00 |
| Mar 13 2024 | 0.00000494 | -0.00000054 | -9.85% | 0.00000542 | 0.00000564 | 0.00000478 | 576,571.00 |
| Mar 12 2024 | 0.00000548 | 0.00000039 | 7.66% | 0.00000512 | 0.00000595 | 0.00000507 | 376,925.00 |
| Mar 11 2024 | 0.00000509 | -0.00000002 | -0.39% | 0.00000506 | 0.00000536 | 0.00000486 | 897,261.00 |
| Mar 10 2024 | 0.00000511 | 0.00000047 | 10.13% | 0.00000464 | 0.00000513 | 0.00000453 | 401,858.00 |
| Mar 09 2024 | 0.00000464 | -0.00000016 | -3.33% | 0.00000480 | 0.00000485 | 0.00000461 | 463,664.00 |
| Mar 08 2024 | 0.00000480 | 0.00000014 | 3.00% | 0.00000466 | 0.00000492 | 0.00000454 | 590,477.00 |
| Mar 07 2024 | 0.00000466 | -0.00000006 | -1.27% | 0.00000472 | 0.00000490 | 0.00000459 | 484,625.00 |
| Mar 06 2024 | 0.00000472 | 0.00000009 | 1.94% | 0.00000463 | 0.00000494 | 0.00000451 | 484,523.00 |
| Mar 05 2024 | 0.00000463 | 0.00000031 | 7.18% | 0.00000432 | 0.00000497 | 0.00000412 | 607,098.00 |
| Mar 04 2024 | 0.00000432 | -0.00000026 | -5.68% | 0.00000454 | 0.00000460 | 0.00000428 | 922,357.00 |
| Mar 03 2024 | 0.00000458 | -0.00000016 | -3.38% | 0.00000474 | 0.00000478 | 0.00000449 | 484,513.00 |
| Mar 02 2024 | 0.00000474 | 0.00000012 | 2.60% | 0.00000462 | 0.00000503 | 0.00000455 | 587,484.00 |
