ONGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.35769 | -0.00139 | -0.39% | 0.36662 | 0.37712 | 0.35746 | 2,540.00 |
Jun 27 2024 | 0.35908 | 0.00331 | 0.93% | 0.3494 | 0.36896 | 0.33677 | 1,859.00 |
Jun 26 2024 | 0.35577 | 0.00 | 0.00% | 0.35577 | 0.35577 | 0.35577 | 0.00 |
Jun 25 2024 | 0.35577 | 0.00205 | 0.58% | 0.351 | 0.37017 | 0.34788 | 2,484.00 |
Jun 24 2024 | 0.35372 | 0.01242 | 3.64% | 0.33818 | 0.36973 | 0.33758 | 3,083.00 |
Jun 23 2024 | 0.3413 | -0.01975 | -5.47% | 0.35971 | 0.3656 | 0.34124 | 1,931.00 |
Jun 22 2024 | 0.36105 | 0.06832 | 23.34% | 0.37034 | 0.38331 | 0.35713 | 2,692.00 |
Jun 21 2024 | 0.29273 | 0.00 | 0.00% | 0.29273 | 0.29273 | 0.29273 | 0.00 |
Jun 20 2024 | 0.29273 | 0.00 | 0.00% | 0.29273 | 0.29273 | 0.29273 | 0.00 |
Jun 19 2024 | 0.29273 | 0.00579 | 2.02% | 0.28616 | 0.29984 | 0.28094 | 1,964.00 |
Jun 18 2024 | 0.28694 | -0.0761 | -20.96% | 0.31342 | 0.31342 | 0.26695 | 2,407.00 |
Jun 17 2024 | 0.36304 | 0.00 | 0.00% | 0.36304 | 0.36304 | 0.36304 | 0.00 |
Jun 16 2024 | 0.36304 | -0.01263 | -3.36% | 0.37646 | 0.37739 | 0.36221 | 1,965.00 |
Jun 15 2024 | 0.37567 | 0.01528 | 4.24% | 0.36179 | 0.38457 | 0.35253 | 2,112.00 |
Jun 14 2024 | 0.36039 | -0.03729 | -9.38% | 0.39428 | 0.39523 | 0.35173 | 3,418.00 |
Jun 13 2024 | 0.39768 | 0.00171 | 0.43% | 0.39703 | 0.42583 | 0.39108 | 4,364.00 |
Jun 12 2024 | 0.39597 | 0.03494 | 9.68% | 0.36289 | 0.41892 | 0.34622 | 9,644.00 |
Jun 11 2024 | 0.36103 | -0.00765 | -2.07% | 0.36858 | 0.37837 | 0.35514 | 2,376.00 |
Jun 10 2024 | 0.36868 | -0.00132 | -0.36% | 0.36862 | 0.38463 | 0.35509 | 1,932.00 |
Jun 09 2024 | 0.370 | 0.00549 | 1.51% | 0.36421 | 0.37014 | 0.34747 | 2,271.00 |
Jun 08 2024 | 0.36451 | -0.02481 | -6.37% | 0.3873 | 0.39143 | 0.35176 | 4,738.00 |
Jun 07 2024 | 0.38932 | -0.02846 | -6.81% | 0.41692 | 0.43837 | 0.38027 | 6,313.00 |
Jun 06 2024 | 0.41778 | -0.01771 | -4.07% | 0.43528 | 0.43566 | 0.41239 | 3,746.00 |
Jun 05 2024 | 0.43549 | 0.00793 | 1.85% | 0.42815 | 0.44138 | 0.42587 | 7,583.00 |
Jun 04 2024 | 0.42756 | 0.00677 | 1.61% | 0.42028 | 0.43192 | 0.41674 | 2,167.00 |
Jun 03 2024 | 0.42079 | 0.00023 | 0.05% | 0.42022 | 0.44501 | 0.40618 | 2,514.00 |
Jun 02 2024 | 0.42056 | -0.0076 | -1.78% | 0.42796 | 0.43174 | 0.40773 | 2,381.00 |
Jun 01 2024 | 0.42816 | -0.00363 | -0.84% | 0.43269 | 0.43279 | 0.39155 | 2,006.00 |
May 31 2024 | 0.43179 | -0.01648 | -3.68% | 0.44102 | 0.44126 | 0.42416 | 1,833.00 |
May 30 2024 | 0.44827 | 0.00 | 0.00% | 0.44827 | 0.44827 | 0.44827 | 0.00 |
May 29 2024 | 0.44827 | -0.0157 | -3.38% | 0.46423 | 0.4672 | 0.44485 | 1,759.00 |
May 28 2024 | 0.46397 | -0.01031 | -2.17% | 0.47443 | 0.47478 | 0.44662 | 1,691.00 |
May 27 2024 | 0.47428 | 0.00748 | 1.60% | 0.46718 | 0.47962 | 0.42325 | 2,027.00 |
May 26 2024 | 0.4668 | -0.00689 | -1.45% | 0.47413 | 0.47445 | 0.45674 | 1,799.00 |
May 25 2024 | 0.47369 | -0.00224 | -0.47% | 0.4748 | 0.47967 | 0.46688 | 1,779.00 |
May 24 2024 | 0.47593 | 0.01125 | 2.42% | 0.4641 | 0.47792 | 0.45276 | 1,825.00 |
May 23 2024 | 0.46468 | -0.02539 | -5.18% | 0.4896 | 0.49232 | 0.40799 | 1,870.00 |
May 22 2024 | 0.49007 | -0.00427 | -0.86% | 0.49336 | 0.49908 | 0.48241 | 1,939.00 |
May 21 2024 | 0.49434 | 0.0179 | 3.76% | 0.51168 | 0.51285 | 0.48786 | 2,417.00 |
May 20 2024 | 0.47644 | 0.00 | 0.00% | 0.47644 | 0.47644 | 0.47644 | 0.00 |
May 19 2024 | 0.47644 | -0.02467 | -4.92% | 0.4997 | 0.50164 | 0.46278 | 3,563.00 |
May 18 2024 | 0.50111 | -0.01134 | -2.21% | 0.50936 | 0.513 | 0.49855 | 1,875.00 |
May 17 2024 | 0.51245 | 0.0098 | 1.95% | 0.50212 | 0.51446 | 0.48443 | 2,599.00 |
May 16 2024 | 0.50265 | 0.00146 | 0.29% | 0.50195 | 0.52037 | 0.48757 | 2,750.00 |
May 15 2024 | 0.50119 | 0.03148 | 6.70% | 0.47059 | 0.50475 | 0.44347 | 1,897.00 |
May 14 2024 | 0.46971 | -0.02617 | -5.28% | 0.49374 | 0.5363 | 0.4407 | 1,873.00 |
May 13 2024 | 0.49588 | -0.01687 | -3.29% | 0.51337 | 0.51555 | 0.47188 | 4,220.00 |
May 12 2024 | 0.51275 | -0.00482 | -0.93% | 0.51778 | 0.52275 | 0.49836 | 3,095.00 |
May 11 2024 | 0.51757 | -0.01135 | -2.15% | 0.5291 | 0.582 | 0.50721 | 1,768.00 |
May 10 2024 | 0.52892 | -0.02912 | -5.22% | 0.55155 | 0.56999 | 0.51203 | 1,869.00 |
May 09 2024 | 0.55804 | -0.02031 | -3.51% | 0.5458 | 0.56244 | 0.51968 | 1,687.00 |
May 08 2024 | 0.57835 | 0.00 | 0.00% | 0.57835 | 0.57835 | 0.57835 | 0.00 |
May 07 2024 | 0.57835 | -0.01515 | -2.55% | 0.57732 | 0.57936 | 0.57732 | 17.00 |
May 06 2024 | 0.5935 | -0.00614 | -1.02% | 0.5935 | 0.5935 | 0.5935 | 1.00 |
May 05 2024 | 0.59964 | -0.0225 | -3.62% | 0.6004 | 0.60061 | 0.59957 | 6.00 |
May 04 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
May 03 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
May 02 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
May 01 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
Apr 30 2024 | 0.62214 | -0.00407 | -0.65% | 0.62132 | 0.62214 | 0.62132 | 4.00 |
Apr 29 2024 | 0.62621 | -0.00659 | -1.04% | 0.62814 | 0.62843 | 0.62621 | 7.00 |
Apr 28 2024 | 0.6328 | 0.00 | 0.00% | 0.6328 | 0.6328 | 0.6328 | 0.00 |
Apr 27 2024 | 0.6328 | 0.00 | 0.00% | 0.6328 | 0.6328 | 0.6328 | 0.00 |
Apr 26 2024 | 0.6328 | -0.01766 | -2.72% | 0.63599 | 0.63599 | 0.61985 | 17.00 |
Apr 25 2024 | 0.65046 | -0.01526 | -2.29% | 0.65081 | 0.6513 | 0.65046 | 5.00 |
Apr 24 2024 | 0.66572 | 0.00 | 0.00% | 0.66572 | 0.66572 | 0.66572 | 0.00 |
Apr 23 2024 | 0.66572 | 0.00 | 0.00% | 0.66572 | 0.66572 | 0.66572 | 0.00 |
Apr 22 2024 | 0.66572 | 0.00 | 0.00% | 0.66572 | 0.66572 | 0.66572 | 0.00 |
Apr 21 2024 | 0.66572 | 0.00 | 0.00% | 0.66572 | 0.66572 | 0.66572 | 0.00 |
Apr 20 2024 | 0.66572 | 0.00 | 0.00% | 0.66572 | 0.66572 | 0.66572 | 0.00 |
Apr 19 2024 | 0.66572 | 0.00536 | 0.81% | 0.64509 | 0.66918 | 0.64122 | 18.00 |
Apr 18 2024 | 0.66036 | 0.08703 | 15.18% | 0.66021 | 0.6605 | 0.66021 | 3.00 |
Apr 17 2024 | 0.57333 | 0.00 | 0.00% | 0.57333 | 0.57333 | 0.57333 | 0.00 |
Apr 16 2024 | 0.57333 | 0.07933 | 16.06% | 0.54169 | 0.5742 | 0.52281 | 1,621.00 |
Apr 15 2024 | 0.494 | -0.06791 | -12.09% | 0.54063 | 0.54063 | 0.49399 | 181.00 |
Apr 14 2024 | 0.56191 | 0.00 | 0.00% | 0.56191 | 0.56191 | 0.56191 | 0.00 |
Apr 13 2024 | 0.56191 | 0.00 | 0.00% | 0.56191 | 0.56191 | 0.56191 | 0.00 |
Apr 12 2024 | 0.56191 | 0.00 | 0.00% | 0.56191 | 0.56191 | 0.56191 | 0.00 |
Apr 11 2024 | 0.56191 | 0.16815 | 42.70% | 0.47941 | 0.56191 | 0.47941 | 59.00 |
Apr 10 2024 | 0.39376 | -0.00671 | -1.68% | 0.39388 | 0.39388 | 0.39336 | 5.00 |
Apr 09 2024 | 0.40047 | -0.02817 | -6.57% | 0.40136 | 0.40136 | 0.40028 | 6.00 |
Apr 08 2024 | 0.42864 | 0.03475 | 8.82% | 0.42862 | 0.42864 | 0.42862 | 2.00 |
Apr 07 2024 | 0.39389 | 0.01017 | 2.65% | 0.39472 | 0.39835 | 0.39105 | 291.00 |
Apr 06 2024 | 0.38372 | -0.00504 | -1.30% | 0.38311 | 0.38396 | 0.38311 | 6.00 |
Apr 05 2024 | 0.38876 | 0.00 | 0.00% | 0.38876 | 0.38876 | 0.38876 | 0.00 |
Apr 04 2024 | 0.38876 | 0.0073 | 1.91% | 0.38782 | 0.40716 | 0.38702 | 26.00 |
Apr 03 2024 | 0.38146 | 0.0142 | 3.87% | 0.3872 | 0.3872 | 0.38146 | 10.00 |
Apr 02 2024 | 0.36726 | -0.06276 | -14.59% | 0.36661 | 0.36726 | 0.36661 | 3.00 |
Apr 01 2024 | 0.43002 | 0.00 | 0.00% | 0.43002 | 0.43002 | 0.43002 | 0.00 |
Mar 31 2024 | 0.43002 | 0.00 | 0.00% | 0.43002 | 0.43002 | 0.43002 | 0.00 |
Mar 30 2024 | 0.43002 | -0.00065 | -0.15% | 0.42511 | 0.43107 | 0.42472 | 10.00 |