ONTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.00000347 | 0.00000001 | 0.29% | 0.00000344 | 0.00000349 | 0.00000343 | 1,909.00 |
Jun 27 2024 | 0.00000346 | 0.00000006 | 1.76% | 0.00000341 | 0.00000346 | 0.00000334 | 2,893.00 |
Jun 26 2024 | 0.00000340 | -0.00000007 | -2.02% | 0.00000347 | 0.00000347 | 0.00000338 | 2,155.00 |
Jun 25 2024 | 0.00000347 | 0.00000006 | 1.76% | 0.00000329 | 0.00000347 | 0.00000329 | 4,067.00 |
Jun 24 2024 | 0.00000341 | 0.00000020 | 6.23% | 0.00000320 | 0.00000341 | 0.00000318 | 8,151.00 |
Jun 23 2024 | 0.00000321 | -0.00000008 | -2.43% | 0.00000327 | 0.00000331 | 0.00000318 | 4,110.00 |
Jun 22 2024 | 0.00000329 | 0.00000003 | 0.92% | 0.00000332 | 0.00000332 | 0.00000324 | 2,818.00 |
Jun 21 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000323 | 0.00000334 | 0.00000321 | 10,119.00 |
Jun 20 2024 | 0.00000325 | 0.00000010 | 3.17% | 0.00000311 | 0.00000336 | 0.00000311 | 7,949.00 |
Jun 19 2024 | 0.00000315 | 0.00000006 | 1.94% | 0.00000308 | 0.00000315 | 0.00000300 | 7,177.00 |
Jun 18 2024 | 0.00000309 | -0.00000028 | -8.31% | 0.00000343 | 0.00000343 | 0.00000296 | 23,816.00 |
Jun 17 2024 | 0.00000337 | -0.00000022 | -6.13% | 0.00000359 | 0.00000359 | 0.00000335 | 6,972.00 |
Jun 16 2024 | 0.00000359 | -0.00000001 | -0.28% | 0.00000362 | 0.00000362 | 0.00000358 | 8,072.00 |
Jun 15 2024 | 0.00000360 | 0.00000004 | 1.12% | 0.00000365 | 0.00000365 | 0.00000352 | 7,860.00 |
Jun 14 2024 | 0.00000356 | -0.00000016 | -4.30% | 0.00000376 | 0.00000378 | 0.00000352 | 7,028.00 |
Jun 13 2024 | 0.00000372 | -0.00000010 | -2.62% | 0.00000372 | 0.00000390 | 0.00000372 | 8,376.00 |
Jun 12 2024 | 0.00000382 | 0.00000017 | 4.66% | 0.00000367 | 0.00000383 | 0.00000359 | 6,672.00 |
Jun 11 2024 | 0.00000365 | -0.00000014 | -3.69% | 0.00000383 | 0.00000383 | 0.00000365 | 11,453.00 |
Jun 10 2024 | 0.00000379 | -0.00000007 | -1.81% | 0.00000388 | 0.00000388 | 0.00000375 | 7,692.00 |
Jun 09 2024 | 0.00000386 | -0.00000006 | -1.53% | 0.00000394 | 0.00000398 | 0.00000386 | 4,452.00 |
Jun 08 2024 | 0.00000392 | -0.00000027 | -6.44% | 0.00000452 | 0.00000452 | 0.00000390 | 17,134.00 |
Jun 07 2024 | 0.00000419 | -0.00000007 | -1.64% | 0.00000426 | 0.00000454 | 0.00000399 | 17,545.00 |
Jun 06 2024 | 0.00000426 | -0.00000002 | -0.47% | 0.00000424 | 0.00000428 | 0.00000424 | 3,185.00 |
Jun 05 2024 | 0.00000428 | 0.00000009 | 2.15% | 0.00000421 | 0.00000428 | 0.00000417 | 3,920.00 |
Jun 04 2024 | 0.00000419 | -0.00000002 | -0.48% | 0.00000423 | 0.00000423 | 0.00000417 | 4,737.00 |
Jun 03 2024 | 0.00000421 | 0.00000000 | 0.00% | 0.00000429 | 0.00000429 | 0.00000419 | 3,617.00 |
Jun 02 2024 | 0.00000421 | -0.00000006 | -1.41% | 0.00000431 | 0.00000431 | 0.00000419 | 2,992.00 |
Jun 01 2024 | 0.00000427 | -0.00000008 | -1.84% | 0.00000431 | 0.00000435 | 0.00000427 | 1,820.00 |
May 31 2024 | 0.00000435 | 0.00000000 | 0.00% | 0.00000437 | 0.00000437 | 0.00000429 | 1,805.00 |
May 30 2024 | 0.00000435 | -0.00000019 | -4.19% | 0.00000460 | 0.00000460 | 0.00000435 | 7,139.00 |
May 29 2024 | 0.00000454 | 0.00000000 | 0.00% | 0.00000454 | 0.00000470 | 0.00000452 | 6,811.00 |
May 28 2024 | 0.00000454 | 0.00000000 | 0.00% | 0.00000450 | 0.00000456 | 0.00000450 | 7,751.00 |
May 27 2024 | 0.00000454 | 0.00000007 | 1.57% | 0.00000443 | 0.00000454 | 0.00000443 | 7,383.00 |
May 26 2024 | 0.00000447 | -0.00000002 | -0.45% | 0.00000449 | 0.00000449 | 0.00000441 | 3,385.00 |
May 25 2024 | 0.00000449 | 0.00000004 | 0.90% | 0.00000447 | 0.00000449 | 0.00000443 | 3,935.00 |
May 24 2024 | 0.00000445 | 0.00000003 | 0.68% | 0.00000440 | 0.00000451 | 0.00000431 | 8,101.00 |
May 23 2024 | 0.00000442 | -0.00000015 | -3.28% | 0.00000457 | 0.00000457 | 0.00000431 | 7,174.00 |
May 22 2024 | 0.00000457 | -0.00000007 | -1.51% | 0.00000465 | 0.00000471 | 0.00000451 | 17,866.00 |
May 21 2024 | 0.00000464 | 0.00000002 | 0.43% | 0.00000460 | 0.00000471 | 0.00000458 | 7,123.00 |
May 20 2024 | 0.00000462 | 0.00000006 | 1.32% | 0.00000456 | 0.00000470 | 0.00000454 | 5,475.00 |
May 19 2024 | 0.00000456 | -0.00000018 | -3.80% | 0.00000474 | 0.00000474 | 0.00000454 | 3,177.00 |
May 18 2024 | 0.00000474 | -0.00000006 | -1.25% | 0.00000480 | 0.00000480 | 0.00000472 | 1,732.00 |
May 17 2024 | 0.00000480 | -0.00000002 | -0.41% | 0.00000476 | 0.00000485 | 0.00000476 | 3,676.00 |
May 16 2024 | 0.00000482 | 0.00000005 | 1.05% | 0.00000471 | 0.00000496 | 0.00000471 | 5,930.00 |
May 15 2024 | 0.00000477 | 0.00000004 | 0.85% | 0.00000479 | 0.00000479 | 0.00000462 | 5,486.00 |
May 14 2024 | 0.00000473 | -0.00000024 | -4.83% | 0.00000505 | 0.00000505 | 0.00000473 | 5,925.00 |
May 13 2024 | 0.00000497 | -0.00000026 | -4.97% | 0.00000529 | 0.00000529 | 0.00000496 | 5,899.00 |
May 12 2024 | 0.00000523 | -0.00000006 | -1.13% | 0.00000534 | 0.00000534 | 0.00000523 | 2,149.00 |
May 11 2024 | 0.00000529 | -0.00000007 | -1.31% | 0.00000545 | 0.00000545 | 0.00000529 | 8,139.00 |
May 10 2024 | 0.00000536 | -0.00000017 | -3.07% | 0.00000549 | 0.00000565 | 0.00000534 | 11,393.00 |
May 09 2024 | 0.00000553 | -0.00000003 | -0.54% | 0.00000557 | 0.00000560 | 0.00000547 | 6,486.00 |
May 08 2024 | 0.00000556 | 0.00000008 | 1.46% | 0.00000550 | 0.00000560 | 0.00000542 | 14,059.00 |
May 07 2024 | 0.00000548 | -0.00000012 | -2.14% | 0.00000560 | 0.00000562 | 0.00000546 | 14,217.00 |
May 06 2024 | 0.00000560 | -0.00000013 | -2.27% | 0.00000575 | 0.00000575 | 0.00000560 | 9,012.00 |
May 05 2024 | 0.00000573 | 0.00000000 | 0.00% | 0.00000581 | 0.00000592 | 0.00000573 | 13,858.00 |
May 04 2024 | 0.00000573 | -0.00000005 | -0.87% | 0.00000555 | 0.00000595 | 0.00000555 | 23,022.00 |
May 03 2024 | 0.00000578 | -0.00000003 | -0.52% | 0.00000579 | 0.00000590 | 0.00000555 | 23,857.00 |
May 02 2024 | 0.00000581 | -0.00000026 | -4.28% | 0.00000592 | 0.00000609 | 0.00000579 | 17,533.00 |
May 01 2024 | 0.00000607 | -0.00000004 | -0.65% | 0.00000625 | 0.00000631 | 0.00000582 | 33,154.00 |
Apr 30 2024 | 0.00000611 | -0.00000014 | -2.24% | 0.00000634 | 0.00000644 | 0.00000598 | 35,542.00 |
Apr 29 2024 | 0.00000625 | 0.00000018 | 2.97% | 0.00000610 | 0.00000661 | 0.00000607 | 43,108.00 |
Apr 28 2024 | 0.00000607 | 0.00000040 | 7.05% | 0.00000583 | 0.00000648 | 0.00000556 | 37,042.00 |
Apr 27 2024 | 0.00000567 | -0.00000040 | -6.59% | 0.00000602 | 0.00000620 | 0.00000567 | 21,125.00 |
Apr 26 2024 | 0.00000607 | -0.00000012 | -1.94% | 0.00000631 | 0.00000631 | 0.00000587 | 23,973.00 |
Apr 25 2024 | 0.00000619 | -0.00000050 | -7.47% | 0.00000645 | 0.00000686 | 0.00000619 | 45,587.00 |
Apr 24 2024 | 0.00000669 | 0.00000028 | 4.37% | 0.00000671 | 0.00000671 | 0.00000621 | 57,218.00 |
Apr 23 2024 | 0.00000641 | -0.00000057 | -8.17% | 0.00000713 | 0.00000766 | 0.00000639 | 67,704.00 |
Apr 22 2024 | 0.00000698 | 0.00000080 | 12.94% | 0.00000633 | 0.00000724 | 0.00000601 | 70,407.00 |
Apr 21 2024 | 0.00000618 | 0.00000052 | 9.19% | 0.00000564 | 0.00000649 | 0.00000551 | 62,985.00 |
Apr 20 2024 | 0.00000566 | -0.00000007 | -1.22% | 0.00000565 | 0.00000620 | 0.00000558 | 34,666.00 |
Apr 19 2024 | 0.00000573 | 0.00000052 | 9.98% | 0.00000518 | 0.00000622 | 0.00000501 | 99,940.00 |
Apr 18 2024 | 0.00000521 | 0.00000044 | 9.22% | 0.00000485 | 0.00000532 | 0.00000454 | 58,091.00 |
Apr 17 2024 | 0.00000477 | -0.00000036 | -7.02% | 0.00000482 | 0.00000520 | 0.00000474 | 24,031.00 |
Apr 16 2024 | 0.00000513 | 0.00000009 | 1.79% | 0.00000521 | 0.00000531 | 0.00000474 | 43,703.00 |
Apr 15 2024 | 0.00000504 | 0.00000030 | 6.33% | 0.00000431 | 0.00000553 | 0.00000427 | 118,533.00 |
Apr 14 2024 | 0.00000474 | 0.00000030 | 6.76% | 0.00000437 | 0.00000477 | 0.00000415 | 75,135.00 |
Apr 13 2024 | 0.00000444 | -0.00000100 | -17.39% | 0.00000574 | 0.00000588 | 0.00000420 | 87,076.00 |
Apr 12 2024 | 0.00000575 | 0.00000026 | 4.74% | 0.00000549 | 0.00000685 | 0.00000519 | 222,778.00 |
Apr 11 2024 | 0.00000549 | 0.00000029 | 5.58% | 0.00000489 | 0.00000567 | 0.00000489 | 61,843.00 |
Apr 10 2024 | 0.00000520 | 0.00000027 | 5.48% | 0.00000497 | 0.00000520 | 0.00000489 | 18,144.00 |
Apr 09 2024 | 0.00000493 | -0.00000008 | -1.60% | 0.00000503 | 0.00000511 | 0.00000493 | 9,711.00 |
Apr 08 2024 | 0.00000501 | 0.00000030 | 6.37% | 0.00000473 | 0.00000511 | 0.00000465 | 19,175.00 |
Apr 07 2024 | 0.00000471 | 0.00000008 | 1.73% | 0.00000465 | 0.00000475 | 0.00000463 | 4,502.00 |
Apr 06 2024 | 0.00000463 | -0.00000002 | -0.43% | 0.00000465 | 0.00000467 | 0.00000461 | 2,490.00 |
Apr 05 2024 | 0.00000465 | -0.00000005 | -1.06% | 0.00000481 | 0.00000481 | 0.00000459 | 5,372.00 |
Apr 04 2024 | 0.00000470 | 0.00000002 | 0.43% | 0.00000476 | 0.00000481 | 0.00000464 | 8,563.00 |
Apr 03 2024 | 0.00000468 | -0.00000013 | -2.70% | 0.00000481 | 0.00000481 | 0.00000464 | 7,864.00 |
Apr 02 2024 | 0.00000481 | -0.00000008 | -1.64% | 0.00000489 | 0.00000489 | 0.00000475 | 11,623.00 |
Apr 01 2024 | 0.00000489 | -0.00000027 | -5.23% | 0.00000516 | 0.00000520 | 0.00000487 | 8,801.00 |
Mar 31 2024 | 0.00000516 | -0.00000002 | -0.39% | 0.00000528 | 0.00000528 | 0.00000516 | 6,426.00 |
Mar 30 2024 | 0.00000518 | -0.00000019 | -3.54% | 0.00000531 | 0.00000537 | 0.00000518 | 7,861.00 |