OnX.finance Historical Data - ONXUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
OnX.finance (Cryptocurrency:ONXUST)
OnX.finance (Cryptocurrency:ONXUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OnX.finance	ONXUST	Crypto	116,206	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000300	-0.03%	0.011791	0.011751	0.011839

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.011794	0.011839	0.011785	0.011794	0.005 - 0.028986

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:49:18	1,030.44	0.011791	UST

Price x Volume	Volume	Base Symbol	Related Pairs
12,485.07	1,058,535.44	ONX	ONXEUR	ONXGBP	ONXBTC

ONXUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.012016	0.012214	0.011331	966,213.67	-0.000225	-1.87%
1 Month	0.014988	0.024958	0.011331	787,598.44	-0.003197	-21.33%
3 Months	0.020095	0.028986	0.010101	690,829.67	-0.008304	-41.32%
6 Months	0.011438	0.028986	0.010101	1,127,052.04	0.000353	3.09%
1 Year	0.011118	0.028986	0.005	1,451,496.61	0.000673	6.05%
3 Years	0.3576	1.91	0.005	596,617.52	-0.345809	-96.70%
5 Years	2.27	4.21	0.005	543,529.68	-2.26	-99.48%

ONXUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.011799	0.000283	2.46%	0.011519	0.011802	0.011508	1,162,759.00
Jun 26 2024	0.011516	-0.000221	-1.88%	0.01138	0.011565	0.011331	1,462,034.00
Jun 25 2024	0.011737	0.000279	2.43%	0.011462	0.011737	0.011444	143,628.00
Jun 24 2024	0.011458	-0.000626	-5.18%	0.012084	0.012211	0.011371	1,017,939.00
Jun 23 2024	0.012084	0.00000700	0.06%	0.012072	0.012117	0.011763	815,714.00
Jun 22 2024	0.012077	-0.000038	-0.31%	0.012121	0.012132	0.012068	1,112,932.00
Jun 21 2024	0.012115	0.000099	0.82%	0.012016	0.012214	0.012008	1,048,487.00
Jun 20 2024	0.012016	0.000446	3.85%	0.01157	0.012551	0.01157	721,431.00
Jun 19 2024	0.01157	0.000116	1.01%	0.011454	0.011625	0.01137	200,455.00
Jun 18 2024	0.011454	-0.00061	-5.06%	0.012064	0.012064	0.01137	1,080,535.00
Jun 17 2024	0.012064	-0.00002	-0.17%	0.012073	0.012116	0.011923	966,939.00
Jun 16 2024	0.012084	-0.000167	-1.36%	0.012251	0.0123	0.012051	1,069,174.00
Jun 15 2024	0.012251	0.000201	1.67%	0.01205	0.012365	0.011461	808,405.00
Jun 14 2024	0.01205	-0.001371	-10.22%	0.013421	0.013434	0.012043	957,529.00
Jun 13 2024	0.013421	-0.000369	-2.68%	0.01379	0.01381	0.013366	1,043,138.00
Jun 12 2024	0.01379	0.00024	1.77%	0.01355	0.014308	0.013366	387,772.00
Jun 11 2024	0.01355	-0.000026	-0.19%	0.013576	0.014026	0.013531	380,491.00
Jun 10 2024	0.013576	0.000135	1.00%	0.013442	0.01423	0.013368	866,685.00
Jun 09 2024	0.013441	-0.000088	-0.65%	0.013529	0.013532	0.013441	562,035.00
Jun 08 2024	0.013529	0.00007	0.52%	0.013459	0.013542	0.013436	389,915.00
Jun 07 2024	0.013459	-0.001047	-7.22%	0.014513	0.014579	0.013437	709,734.00
Jun 06 2024	0.014506	0.000032	0.22%	0.014474	0.014594	0.014248	898,802.00
Jun 05 2024	0.014474	0.000027	0.19%	0.019685	0.024958	0.013367	735,962.00
Jun 04 2024	0.014447	-0.001222	-7.80%	0.015669	0.015674	0.014308	367,926.00
Jun 03 2024	0.015669	-0.000753	-4.59%	0.016422	0.016422	0.015483	667,959.00
Jun 02 2024	0.016422	0.00	0.00%	0.016422	0.016422	0.016422	0.00
Jun 01 2024	0.016422	-0.00009	-0.55%	0.016512	0.016643	0.015799	296,516.00
May 31 2024	0.016512	0.001524	10.17%	0.014988	0.0171	0.014952	1,390,249.00
May 30 2024	0.014988	-0.000558	-3.59%	0.015546	0.015558	0.014972	533,270.00
May 29 2024	0.015546	-0.001046	-6.30%	0.016592	0.016592	0.015495	847,054.00
May 28 2024	0.016592	-0.000236	-1.40%	0.016828	0.016853	0.016453	837,654.00

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