Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.011677 | 0.000019 | 0.16% | 0.011671 | 0.011756 | 0.011608 | 1,171,621.00 |
| Jun 29 2024 | 0.011658 | 0.000057 | 0.49% | 0.011601 | 0.011815 | 0.011511 | 1,177,370.00 |
| Jun 28 2024 | 0.011601 | -0.000198 | -1.68% | 0.011794 | 0.011839 | 0.011601 | 1,136,826.00 |
| 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 |
| May 27 2024 | 0.016828 | -0.000516 | -2.98% | 0.017337 | 0.017379 | 0.016778 | 975,920.00 |
| May 26 2024 | 0.017344 | 0.000063 | 0.36% | 0.017281 | 0.01763 | 0.017229 | 780,506.00 |
| May 25 2024 | 0.017281 | -0.000092 | -0.53% | 0.017373 | 0.01738 | 0.017149 | 769,642.00 |
| May 24 2024 | 0.017373 | -0.000192 | -1.09% | 0.017565 | 0.018467 | 0.016829 | 272,384.00 |
| May 23 2024 | 0.017565 | 0.001196 | 7.31% | 0.016369 | 0.018466 | 0.016178 | 175,332.00 |
| May 22 2024 | 0.016369 | -0.000321 | -1.92% | 0.01669 | 0.016724 | 0.016369 | 804,200.00 |
| May 21 2024 | 0.01669 | -0.000039 | -0.23% | 0.016729 | 0.0168 | 0.016218 | 720,904.00 |
| May 20 2024 | 0.016729 | 0.001491 | 9.78% | 0.015289 | 0.016798 | 0.01499 | 944,920.00 |
| May 19 2024 | 0.015238 | 0.000292 | 1.95% | 0.014946 | 0.015312 | 0.014927 | 853,845.00 |
| May 18 2024 | 0.014946 | 0.000132 | 0.89% | 0.01483 | 0.015711 | 0.014596 | 718,391.00 |
| May 17 2024 | 0.014814 | 0.000953 | 6.88% | 0.013861 | 0.015019 | 0.013861 | 638,867.00 |
| May 16 2024 | 0.013861 | 0.000281 | 2.07% | 0.013529 | 0.014288 | 0.013398 | 656,587.00 |
| May 15 2024 | 0.01358 | 0.00014 | 1.04% | 0.01344 | 0.013745 | 0.013217 | 269,041.00 |
| May 14 2024 | 0.01344 | -0.000143 | -1.05% | 0.013583 | 0.014592 | 0.013232 | 18,119.00 |
| May 13 2024 | 0.013583 | 0.001342 | 10.96% | 0.019685 | 0.024958 | 0.012454 | 614,718.00 |
| May 12 2024 | 0.012241 | -0.00051 | -4.00% | 0.01276 | 0.0128 | 0.012102 | 809,901.00 |
| May 11 2024 | 0.012751 | -0.0005 | -3.77% | 0.013237 | 0.013237 | 0.012705 | 435,934.00 |
| May 10 2024 | 0.013251 | -0.000403 | -2.95% | 0.013599 | 0.013746 | 0.012964 | 642,366.00 |
| May 09 2024 | 0.013654 | -0.00001 | -0.07% | 0.013631 | 0.01412 | 0.01323 | 600,484.00 |
| May 08 2024 | 0.013664 | 0.000575 | 4.39% | 0.013086 | 0.01863 | 0.012266 | 845,846.00 |
| May 07 2024 | 0.013089 | 0.000086 | 0.66% | 0.013003 | 0.013138 | 0.01299 | 1,028,877.00 |
| May 06 2024 | 0.013003 | 0.000049 | 0.38% | 0.0127 | 0.013481 | 0.0127 | 636,566.00 |
| May 05 2024 | 0.012954 | 0.000114 | 0.89% | 0.01284 | 0.013753 | 0.012232 | 87,181.00 |
| May 04 2024 | 0.01284 | 0.001294 | 11.21% | 0.011546 | 0.019 | 0.011428 | 700,995.00 |
| May 03 2024 | 0.011546 | -0.000018 | -0.16% | 0.011564 | 0.012102 | 0.011526 | 1,003,130.00 |
| May 02 2024 | 0.011564 | 0.000471 | 4.25% | 0.011093 | 0.012102 | 0.011077 | 261,851.00 |
| May 01 2024 | 0.011093 | -0.000834 | -6.99% | 0.011123 | 0.011508 | 0.01102 | 848,106.00 |
| Apr 30 2024 | 0.011927 | -0.001013 | -7.83% | 0.01294 | 0.01311 | 0.011865 | 696,365.00 |
| Apr 29 2024 | 0.01294 | -0.000372 | -2.79% | 0.019685 | 0.024958 | 0.012469 | 837,699.00 |
| Apr 28 2024 | 0.013312 | 0.000352 | 2.72% | 0.01296 | 0.013897 | 0.012764 | 639,063.00 |
| Apr 27 2024 | 0.01296 | 0.00043 | 3.43% | 0.01253 | 0.01296 | 0.012514 | 207,189.00 |
| Apr 26 2024 | 0.01253 | 0.000156 | 1.26% | 0.012374 | 0.012662 | 0.012374 | 998,961.00 |
| Apr 25 2024 | 0.012374 | -0.001729 | -12.26% | 0.014103 | 0.014201 | 0.011631 | 571,324.00 |
| Apr 24 2024 | 0.014103 | -0.00000200 | -0.01% | 0.014105 | 0.014413 | 0.013963 | 393,966.00 |
| Apr 23 2024 | 0.014105 | 0.00 | 0.00% | 0.014105 | 0.014467 | 0.013844 | 756,392.00 |
| Apr 22 2024 | 0.014105 | 0.000353 | 2.57% | 0.019685 | 0.024958 | 0.013753 | 556,496.00 |
| Apr 21 2024 | 0.013752 | -0.000134 | -0.97% | 0.013886 | 0.015207 | 0.011894 | 592,918.00 |
| Apr 20 2024 | 0.013886 | 0.000928 | 7.16% | 0.012958 | 0.0151 | 0.012958 | 380,830.00 |
| Apr 19 2024 | 0.012958 | -0.001064 | -7.59% | 0.014022 | 0.014022 | 0.011982 | 450,707.00 |
| Apr 18 2024 | 0.014022 | 0.00027 | 1.96% | 0.013752 | 0.014545 | 0.010101 | 655,488.00 |
| Apr 17 2024 | 0.013752 | -0.001284 | -8.54% | 0.015036 | 0.016429 | 0.012874 | 413,879.00 |
| Apr 16 2024 | 0.015036 | -0.001161 | -7.17% | 0.016197 | 0.022678 | 0.014331 | 1,044,352.00 |
| Apr 15 2024 | 0.016197 | 0.000237 | 1.48% | 0.01622 | 0.017649 | 0.016036 | 631,230.00 |
| Apr 14 2024 | 0.01596 | 0.000776 | 5.11% | 0.015184 | 0.017978 | 0.015184 | 592,478.00 |
| Apr 13 2024 | 0.015184 | -0.001581 | -9.43% | 0.016765 | 0.01765 | 0.013732 | 234,889.00 |
| Apr 12 2024 | 0.016765 | -0.002852 | -14.54% | 0.019617 | 0.020035 | 0.016765 | 378,582.00 |
| Apr 11 2024 | 0.019617 | 0.000543 | 2.85% | 0.019074 | 0.019617 | 0.017795 | 459,255.00 |
| Apr 10 2024 | 0.019074 | -0.000945 | -4.72% | 0.020019 | 0.020033 | 0.01793 | 338,795.00 |
| Apr 09 2024 | 0.020019 | 0.000334 | 1.70% | 0.019685 | 0.024958 | 0.019256 | 762,764.00 |
| Apr 08 2024 | 0.019685 | 0.00177 | 9.88% | 0.017964 | 0.028986 | 0.017901 | 1,668,790.00 |
| Apr 07 2024 | 0.017915 | 0.000283 | 1.61% | 0.017994 | 0.021448 | 0.017439 | 561,538.00 |
| Apr 06 2024 | 0.017632 | -0.000948 | -5.10% | 0.018581 | 0.018721 | 0.017101 | 862,536.00 |
| Apr 05 2024 | 0.01858 | -0.001515 | -7.54% | 0.020095 | 0.020095 | 0.016765 | 1,054,601.00 |
| Apr 04 2024 | 0.020095 | 0.004356 | 27.68% | 0.015735 | 0.027291 | 0.0157 | 2,265,549.00 |
| Apr 03 2024 | 0.015739 | -0.000762 | -4.62% | 0.016501 | 0.018421 | 0.014535 | 734,324.00 |
| Apr 02 2024 | 0.016501 | 0.000309 | 1.91% | 0.016155 | 0.0171 | 0.016 | 949,440.00 |
