Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000860 | 0.00000001 | 0.12% | 0.00000860 | 0.00000860 | 0.00000859 | 77,090.00 |
| May 16 2024 | 0.00000859 | -0.00000017 | -1.94% | 0.00000876 | 0.00000878 | 0.00000859 | 80,840.00 |
| May 15 2024 | 0.00000876 | 0.00000001 | 0.11% | 0.00000876 | 0.00000878 | 0.00000875 | 77,050.00 |
| May 14 2024 | 0.00000875 | -0.00000001 | -0.11% | 0.00000877 | 0.00000878 | 0.00000875 | 73,710.00 |
| May 13 2024 | 0.00000876 | -0.00000001 | -0.11% | 0.00000877 | 0.00000878 | 0.00000875 | 77,610.00 |
| May 12 2024 | 0.00000877 | 0.00000002 | 0.23% | 0.00000877 | 0.00000878 | 0.00000875 | 76,500.00 |
| May 11 2024 | 0.00000875 | -0.00000001 | -0.11% | 0.00000876 | 0.00000878 | 0.00000875 | 76,040.00 |
| May 10 2024 | 0.00000876 | -0.00000001 | -0.11% | 0.00000877 | 0.00000878 | 0.00000875 | 77,990.00 |
| May 09 2024 | 0.00000877 | 0.00000001 | 0.11% | 0.00000877 | 0.00000878 | 0.00000875 | 79,980.00 |
| May 08 2024 | 0.00000876 | 0.00000000 | 0.00% | 0.00000875 | 0.00000878 | 0.00000875 | 74,770.00 |
| May 07 2024 | 0.00000876 | -0.00000027 | -2.99% | 0.00000903 | 0.00000903 | 0.00000875 | 79,227.00 |
| May 06 2024 | 0.00000903 | 0.00000000 | 0.00% | 0.00000903 | 0.00000903 | 0.00000901 | 73,280.00 |
| May 05 2024 | 0.00000903 | 0.00000000 | 0.00% | 0.00000903 | 0.00000904 | 0.00000901 | 76,060.00 |
| May 04 2024 | 0.00000903 | -0.00000050 | -5.25% | 0.00000953 | 0.00000954 | 0.00000886 | 73,730.00 |
| May 03 2024 | 0.00000953 | 0.00000031 | 3.36% | 0.00000921 | 0.00000954 | 0.00000916 | 77,810.00 |
| May 02 2024 | 0.00000922 | 0.00000085 | 10.16% | 0.00000831 | 0.00001430 | 0.00000829 | 76,448.00 |
| May 01 2024 | 0.00000837 | 0.00000002 | 0.24% | 0.00000838 | 0.00000899 | 0.00000817 | 75,580.00 |
| Apr 30 2024 | 0.00000835 | -0.00000200 | -19.53% | 0.00001021 | 0.00001044 | 0.00000831 | 76,739.00 |
| Apr 29 2024 | 0.00001024 | 0.00000100 | 11.20% | 0.00000894 | 0.00001373 | 0.00000719 | 76,876.00 |
| Apr 28 2024 | 0.00000893 | -0.00000300 | -25.23% | 0.00001190 | 0.00001190 | 0.00000861 | 75,939.00 |
| Apr 27 2024 | 0.00001189 | 0.00000100 | 9.62% | 0.00001045 | 0.00001212 | 0.00000925 | 76,559.00 |
| Apr 26 2024 | 0.00001040 | -0.00000008 | -0.76% | 0.00001045 | 0.00001058 | 0.00001034 | 76,830.00 |
| Apr 25 2024 | 0.00001048 | -0.00000003 | -0.29% | 0.00001055 | 0.00001068 | 0.00000904 | 75,080.00 |
| Apr 24 2024 | 0.00001051 | 0.00000079 | 8.13% | 0.00000969 | 0.00001069 | 0.00000966 | 78,780.00 |
| Apr 23 2024 | 0.00000972 | -0.00000082 | -7.78% | 0.00001060 | 0.00001066 | 0.00000842 | 78,477.00 |
| Apr 22 2024 | 0.00001054 | 0.00000200 | 23.23% | 0.00000871 | 0.00001208 | 0.00000799 | 80,717.00 |
| Apr 21 2024 | 0.00000861 | -0.00000001 | -0.12% | 0.00000872 | 0.00000875 | 0.00000860 | 74,150.00 |
| Apr 20 2024 | 0.00000862 | 0.00000001 | 0.12% | 0.00000860 | 0.00000875 | 0.00000860 | 80,390.00 |
| Apr 19 2024 | 0.00000861 | 0.00000200 | 28.61% | 0.00000702 | 0.00000995 | 0.00000698 | 79,115.00 |
| Apr 18 2024 | 0.00000699 | -0.00000001 | -0.14% | 0.00000701 | 0.00000704 | 0.00000698 | 79,810.00 |
| Apr 17 2024 | 0.00000700 | 0.00000000 | 0.00% | 0.00000697 | 0.00000750 | 0.00000697 | 78,755.00 |
| Apr 16 2024 | 0.00000700 | 0.00000001 | 0.14% | 0.00000698 | 0.00000703 | 0.00000697 | 69,810.00 |
| Apr 15 2024 | 0.00000699 | -0.00000001 | -0.14% | 0.00000698 | 0.00000703 | 0.00000697 | 79,200.00 |
| Apr 14 2024 | 0.00000700 | -0.00000003 | -0.43% | 0.00000697 | 0.00000703 | 0.00000697 | 76,970.00 |
| Apr 13 2024 | 0.00000703 | 0.00000003 | 0.43% | 0.00000702 | 0.00000704 | 0.00000651 | 78,194.00 |
| Apr 12 2024 | 0.00000700 | 0.00000045 | 6.87% | 0.00000658 | 0.00000750 | 0.00000646 | 78,289.00 |
| Apr 11 2024 | 0.00000655 | 0.00000100 | 19.34% | 0.00000517 | 0.00000750 | 0.00000517 | 80,032.00 |
| Apr 10 2024 | 0.00000517 | 0.00000000 | 0.00% | 0.00000517 | 0.00000518 | 0.00000516 | 74,500.00 |
| Apr 09 2024 | 0.00000517 | 0.00000007 | 1.37% | 0.00000510 | 0.00000528 | 0.00000506 | 80,822.00 |
| Apr 08 2024 | 0.00000510 | -0.00000007 | -1.35% | 0.00000517 | 0.00000517 | 0.00000510 | 76,860.00 |
| Apr 07 2024 | 0.00000517 | 0.00000000 | 0.00% | 0.00000516 | 0.00000517 | 0.00000516 | 79,180.00 |
| Apr 06 2024 | 0.00000517 | 0.00000001 | 0.19% | 0.00000517 | 0.00000517 | 0.00000516 | 75,940.00 |
| Apr 05 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000517 | 0.00000517 | 0.00000516 | 76,920.00 |
| Apr 04 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000517 | 0.00000517 | 0.00000516 | 75,530.00 |
| Apr 03 2024 | 0.00000516 | 0.00000006 | 1.18% | 0.00000509 | 0.00000517 | 0.00000509 | 74,050.00 |
| Apr 02 2024 | 0.00000510 | 0.00000003 | 0.59% | 0.00000506 | 0.00000510 | 0.00000506 | 8,795.00 |
| Apr 01 2024 | 0.00000507 | -0.00000022 | -4.16% | 0.00000529 | 0.00000529 | 0.00000507 | 65,304.00 |
| Mar 31 2024 | 0.00000529 | 0.00000002 | 0.38% | 0.00000527 | 0.00000529 | 0.00000527 | 78,380.00 |
| Mar 30 2024 | 0.00000527 | 0.00000000 | 0.00% | 0.00000525 | 0.00000529 | 0.00000524 | 75,160.00 |
| Mar 29 2024 | 0.00000527 | -0.00000020 | -3.66% | 0.00000549 | 0.00000553 | 0.00000524 | 76,510.00 |
| Mar 28 2024 | 0.00000547 | 0.00000041 | 8.10% | 0.00000506 | 0.00000553 | 0.00000501 | 78,249.00 |
| Mar 27 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000506 | 70,460.00 |
| Mar 26 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000506 | 76,560.00 |
| Mar 25 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000501 | 75,461.00 |
| Mar 24 2024 | 0.00000506 | -0.00000005 | -0.98% | 0.00000511 | 0.00000512 | 0.00000506 | 77,910.00 |
| Mar 23 2024 | 0.00000511 | -0.00000036 | -6.58% | 0.00000550 | 0.00000551 | 0.00000501 | 74,513.00 |
| Mar 22 2024 | 0.00000547 | -0.00000004 | -0.73% | 0.00000551 | 0.00000553 | 0.00000501 | 78,677.00 |
| Mar 21 2024 | 0.00000551 | 0.00000025 | 4.75% | 0.00000526 | 0.00000591 | 0.00000524 | 77,509.00 |
| Mar 20 2024 | 0.00000526 | -0.00000051 | -8.84% | 0.00000577 | 0.00000591 | 0.00000524 | 75,262.00 |
| Mar 19 2024 | 0.00000577 | -0.00000035 | -5.72% | 0.00000612 | 0.00000612 | 0.00000576 | 73,606.00 |
| Mar 18 2024 | 0.00000612 | 0.00000000 | 0.00% | 0.00000612 | 0.00000612 | 0.00000612 | 76,240.00 |
| Mar 17 2024 | 0.00000612 | -0.00000014 | -2.24% | 0.00000626 | 0.00000626 | 0.00000612 | 77,136.00 |
| Mar 16 2024 | 0.00000626 | -0.00000003 | -0.48% | 0.00000629 | 0.00000629 | 0.00000626 | 76,160.00 |
| Mar 15 2024 | 0.00000629 | -0.00000004 | -0.63% | 0.00000633 | 0.00000633 | 0.00000628 | 32,523.00 |
| Mar 14 2024 | 0.00000633 | -0.00000010 | -1.56% | 0.00000644 | 0.00000645 | 0.00000633 | 34,209.00 |
| Mar 13 2024 | 0.00000643 | -0.00000011 | -1.68% | 0.00000654 | 0.00000655 | 0.00000643 | 78,520.00 |
| Mar 12 2024 | 0.00000654 | -0.00000002 | -0.30% | 0.00000657 | 0.00000657 | 0.00000638 | 76,565.00 |
| Mar 11 2024 | 0.00000656 | 0.00000000 | 0.00% | 0.00000657 | 0.00000658 | 0.00000639 | 73,977.00 |
| Mar 10 2024 | 0.00000656 | 0.00000001 | 0.15% | 0.00000655 | 0.00000675 | 0.00000655 | 71,872.00 |
| Mar 09 2024 | 0.00000655 | -0.00000001 | -0.15% | 0.00000656 | 0.00000657 | 0.00000653 | 77,800.00 |
| Mar 08 2024 | 0.00000656 | 0.00000014 | 2.18% | 0.00000642 | 0.00000656 | 0.00000641 | 76,640.00 |
| Mar 07 2024 | 0.00000642 | 0.00000000 | 0.00% | 0.00000642 | 0.00000643 | 0.00000641 | 80,480.00 |
| Mar 06 2024 | 0.00000642 | -0.00000002 | -0.31% | 0.00000644 | 0.00000644 | 0.00000633 | 72,582.00 |
| Mar 05 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000644 | 0.00000644 | 0.00000643 | 78,400.00 |
| Mar 04 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000643 | 0.00000644 | 0.00000643 | 80,050.00 |
| Mar 03 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000643 | 0.00000652 | 0.00000642 | 76,330.00 |
| Mar 02 2024 | 0.00000644 | 0.00000001 | 0.16% | 0.00000643 | 0.00000652 | 0.00000642 | 75,437.00 |
| Mar 01 2024 | 0.00000643 | -0.00000011 | -1.68% | 0.00000653 | 0.00000654 | 0.00000642 | 74,910.00 |
| Feb 29 2024 | 0.00000654 | 0.00000001 | 0.15% | 0.00000655 | 0.00000655 | 0.00000652 | 73,290.00 |
| Feb 28 2024 | 0.00000653 | -0.00000011 | -1.66% | 0.00000664 | 0.00000665 | 0.00000633 | 76,410.00 |
| Feb 27 2024 | 0.00000664 | -0.00000100 | -12.80% | 0.00000781 | 0.00000781 | 0.00000663 | 43,471.00 |
| Feb 26 2024 | 0.00000781 | -0.00000002 | -0.26% | 0.00000781 | 0.00000781 | 0.00000781 | 23.00 |
| Feb 25 2024 | 0.00000783 | 0.00000000 | 0.00% | 0.00000783 | 0.00000783 | 0.00000783 | 0.00 |
| Feb 24 2024 | 0.00000783 | -0.00000003 | -0.38% | 0.00000783 | 0.00000783 | 0.00000783 | 210.00 |
| Feb 23 2024 | 0.00000786 | 0.00000000 | 0.00% | 0.00000786 | 0.00000786 | 0.00000786 | 0.00 |
| Feb 22 2024 | 0.00000786 | -0.00000005 | -0.63% | 0.00000786 | 0.00000786 | 0.00000786 | 140.00 |
| Feb 21 2024 | 0.00000791 | 0.00000000 | 0.00% | 0.00000791 | 0.00000791 | 0.00000791 | 0.00 |
| Feb 20 2024 | 0.00000791 | 0.00000000 | 0.00% | 0.00000791 | 0.00000791 | 0.00000791 | 0.00 |
| Feb 19 2024 | 0.00000791 | -0.00000014 | -1.74% | 0.00000800 | 0.00000800 | 0.00000791 | 244.00 |
| Feb 18 2024 | 0.00000805 | 0.00000000 | 0.00% | 0.00000805 | 0.00000805 | 0.00000805 | 18,320.00 |
| Feb 17 2024 | 0.00000805 | -0.00000006 | -0.74% | 0.00000810 | 0.00000810 | 0.00000805 | 2,082.00 |
