Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000086 | 0.000087 | 0.000084 | 23,988.00 |
| May 21 2024 | 0.000085 | -0.00000400 | -4.46% | 0.000089 | 0.000091 | 0.000085 | 23,632.00 |
| May 20 2024 | 0.00009 | -0.00000800 | -8.15% | 0.000098 | 0.0001 | 0.00009 | 26,544.00 |
| May 19 2024 | 0.000098 | -0.00000400 | -3.93% | 0.000102 | 0.000102 | 0.000098 | 19,646.00 |
| May 18 2024 | 0.000102 | -0.00000100 | -0.97% | 0.000103 | 0.000103 | 0.000101 | 11,482.00 |
| May 17 2024 | 0.000103 | -0.00000400 | -3.72% | 0.000107 | 0.000108 | 0.000103 | 18,015.00 |
| May 16 2024 | 0.000107 | 0.00000400 | 3.86% | 0.000104 | 0.000109 | 0.000104 | 18,858.00 |
| May 15 2024 | 0.000104 | 0.00000300 | 2.99% | 0.000101 | 0.000105 | 0.000099 | 22,253.00 |
| May 14 2024 | 0.000101 | -0.00000500 | -4.73% | 0.000105 | 0.000106 | 0.0001 | 23,813.00 |
| May 13 2024 | 0.000106 | -0.00000300 | -2.75% | 0.000109 | 0.000109 | 0.000105 | 13,380.00 |
| May 12 2024 | 0.000109 | -0.00000100 | -0.91% | 0.00011 | 0.000111 | 0.000109 | 20,169.00 |
| May 11 2024 | 0.00011 | -0.00000300 | -2.66% | 0.000112 | 0.000113 | 0.00011 | 24,458.00 |
| May 10 2024 | 0.000113 | -0.00000200 | -1.74% | 0.000117 | 0.000117 | 0.000111 | 17,737.00 |
| May 09 2024 | 0.000115 | -0.00000050 | -0.43% | 0.000115 | 0.000116 | 0.000112 | 17,341.00 |
| May 08 2024 | 0.000115 | 0.00000200 | 1.76% | 0.000114 | 0.000117 | 0.000113 | 17,011.00 |
| May 07 2024 | 0.000113 | -0.00000100 | -0.87% | 0.000115 | 0.000116 | 0.000113 | 21,727.00 |
| May 06 2024 | 0.000115 | -0.00000300 | -2.55% | 0.000118 | 0.000118 | 0.000114 | 20,726.00 |
| May 05 2024 | 0.000118 | 0.00000080 | 0.69% | 0.000118 | 0.000122 | 0.000116 | 25,152.00 |
| May 04 2024 | 0.000117 | 0.00 | 0.00% | 0.000117 | 0.000121 | 0.000113 | 22,282.00 |
| May 03 2024 | 0.000117 | 0.00000200 | 1.75% | 0.000114 | 0.000118 | 0.00011 | 29,056.00 |
| May 02 2024 | 0.000114 | -0.00000500 | -4.20% | 0.000119 | 0.00012 | 0.000113 | 20,040.00 |
| May 01 2024 | 0.000119 | -0.00000300 | -2.46% | 0.000124 | 0.000125 | 0.000116 | 22,234.00 |
| Apr 30 2024 | 0.000122 | -0.00000100 | -0.81% | 0.000125 | 0.000131 | 0.000119 | 29,708.00 |
| Apr 29 2024 | 0.000124 | 0.00000700 | 6.00% | 0.000119 | 0.000128 | 0.000119 | 23,254.00 |
| Apr 28 2024 | 0.000117 | 0.00000600 | 5.41% | 0.00011 | 0.000125 | 0.000108 | 22,065.00 |
| Apr 27 2024 | 0.000111 | -0.000012 | -9.77% | 0.000123 | 0.000124 | 0.00011 | 23,884.00 |
| Apr 26 2024 | 0.000123 | -0.00000300 | -2.38% | 0.000126 | 0.000127 | 0.00012 | 20,279.00 |
| Apr 25 2024 | 0.000126 | -0.00001 | -7.34% | 0.000136 | 0.00014 | 0.000126 | 22,325.00 |
| Apr 24 2024 | 0.000136 | 0.00000400 | 3.02% | 0.000136 | 0.000138 | 0.000127 | 21,829.00 |
| Apr 23 2024 | 0.000133 | -0.000015 | -10.18% | 0.000147 | 0.000157 | 0.000133 | 17,387.00 |
| Apr 22 2024 | 0.000147 | 0.000019 | 14.83% | 0.000127 | 0.000151 | 0.000127 | 18,480.00 |
| Apr 21 2024 | 0.000128 | 0.000012 | 10.36% | 0.000116 | 0.000134 | 0.000113 | 29,578.00 |
| Apr 20 2024 | 0.000116 | -0.00000400 | -3.34% | 0.000119 | 0.00013 | 0.000115 | 17,670.00 |
| Apr 19 2024 | 0.00012 | 0.000012 | 11.09% | 0.000108 | 0.00013 | 0.000108 | 24,162.00 |
| Apr 18 2024 | 0.000108 | 0.00001 | 10.22% | 0.000098 | 0.000111 | 0.000093 | 20,141.00 |
| Apr 17 2024 | 0.000098 | -0.00000800 | -7.58% | 0.000105 | 0.000106 | 0.000098 | 26,476.00 |
| Apr 16 2024 | 0.000106 | 0.00000200 | 1.93% | 0.000104 | 0.000109 | 0.000097 | 21,483.00 |
| Apr 15 2024 | 0.000104 | 0.00000800 | 8.37% | 0.000098 | 0.000114 | 0.000096 | 27,955.00 |
| Apr 14 2024 | 0.000096 | 0.00000050 | 0.53% | 0.000095 | 0.000097 | 0.000088 | 42,046.00 |
| Apr 13 2024 | 0.000095 | -0.000024 | -20.13% | 0.000121 | 0.000121 | 0.000091 | 29,755.00 |
| Apr 12 2024 | 0.000119 | 0.00000900 | 8.17% | 0.000109 | 0.000137 | 0.000104 | 35,665.00 |
| Apr 11 2024 | 0.00011 | 0.00000600 | 5.77% | 0.000103 | 0.000114 | 0.000102 | 24,919.00 |
| Apr 10 2024 | 0.000104 | 0.00000700 | 7.23% | 0.000097 | 0.000104 | 0.000096 | 25,866.00 |
| Apr 09 2024 | 0.000097 | 0.00 | 0.00% | 0.000097 | 0.000099 | 0.000095 | 27,698.00 |
| Apr 08 2024 | 0.000097 | 0.00000200 | 2.11% | 0.000095 | 0.0001 | 0.000094 | 26,685.00 |
| Apr 07 2024 | 0.000095 | -0.00000010 | -0.11% | 0.000095 | 0.000097 | 0.000094 | 28,482.00 |
| Apr 06 2024 | 0.000095 | 0.00000040 | 0.42% | 0.000094 | 0.000095 | 0.000094 | 25,591.00 |
| Apr 05 2024 | 0.000094 | -0.00000200 | -2.08% | 0.000096 | 0.000097 | 0.000094 | 27,429.00 |
| Apr 04 2024 | 0.000096 | 0.00000300 | 3.22% | 0.000093 | 0.000097 | 0.000093 | 23,634.00 |
| Apr 03 2024 | 0.000093 | -0.00000200 | -2.09% | 0.000096 | 0.000097 | 0.000092 | 26,669.00 |
| Apr 02 2024 | 0.000096 | -0.00000200 | -2.05% | 0.000097 | 0.000097 | 0.000094 | 30,198.00 |
| Apr 01 2024 | 0.000098 | -0.00000300 | -2.99% | 0.000101 | 0.000102 | 0.000096 | 28,402.00 |
| Mar 31 2024 | 0.000101 | -0.00000200 | -1.95% | 0.000103 | 0.000103 | 0.0001 | 25,508.00 |
| Mar 30 2024 | 0.000103 | -0.00000400 | -3.74% | 0.000107 | 0.000107 | 0.000102 | 25,819.00 |
| Mar 29 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000104 | 0.000108 | 0.000102 | 30,993.00 |
| Mar 28 2024 | 0.000105 | 0.00000400 | 3.95% | 0.000102 | 0.000105 | 0.000099 | 44,584.00 |
| Mar 27 2024 | 0.000101 | -0.00000200 | -1.94% | 0.000104 | 0.000104 | 0.0001 | 42,395.00 |
| Mar 26 2024 | 0.000103 | 0.00000300 | 2.99% | 0.000102 | 0.000107 | 0.000101 | 49,769.00 |
| Mar 25 2024 | 0.0001 | 0.00000200 | 2.03% | 0.000099 | 0.000102 | 0.000097 | 44,437.00 |
| Mar 24 2024 | 0.000098 | -0.00000090 | -0.91% | 0.000099 | 0.000103 | 0.000098 | 46,978.00 |
| Mar 23 2024 | 0.000099 | 0.00000200 | 2.06% | 0.000097 | 0.000107 | 0.000097 | 47,549.00 |
| Mar 22 2024 | 0.000097 | 0.00000300 | 3.18% | 0.000094 | 0.000097 | 0.000093 | 44,548.00 |
| Mar 21 2024 | 0.000094 | 0.00000300 | 3.28% | 0.000092 | 0.000097 | 0.000092 | 51,089.00 |
| Mar 20 2024 | 0.000092 | 0.00000060 | 0.66% | 0.000092 | 0.000095 | 0.00009 | 53,997.00 |
| Mar 19 2024 | 0.000091 | -0.00000300 | -3.21% | 0.000094 | 0.000094 | 0.000088 | 51,104.00 |
| Mar 18 2024 | 0.000094 | 0.00000030 | 0.32% | 0.000093 | 0.000095 | 0.000091 | 43,801.00 |
| Mar 17 2024 | 0.000093 | -0.00000010 | -0.11% | 0.000093 | 0.000095 | 0.000091 | 46,087.00 |
| Mar 16 2024 | 0.000093 | -0.00000300 | -3.11% | 0.000096 | 0.0001 | 0.000091 | 48,398.00 |
| Mar 15 2024 | 0.000097 | -0.00000400 | -3.98% | 0.000101 | 0.000101 | 0.000093 | 50,457.00 |
| Mar 14 2024 | 0.000101 | 0.00000080 | 0.80% | 0.0001 | 0.000101 | 0.000097 | 43,713.00 |
| Mar 13 2024 | 0.0001 | 0.00000400 | 4.16% | 0.000097 | 0.000103 | 0.000094 | 42,781.00 |
| Mar 12 2024 | 0.000096 | 0.00000200 | 2.12% | 0.000095 | 0.000096 | 0.000091 | 44,424.00 |
| Mar 11 2024 | 0.000094 | 0.00000400 | 4.41% | 0.000092 | 0.000096 | 0.000089 | 56,989.00 |
| Mar 10 2024 | 0.000091 | 0.00000010 | 0.11% | 0.000091 | 0.000092 | 0.000089 | 51,435.00 |
| Mar 09 2024 | 0.000091 | -0.00000050 | -0.55% | 0.000091 | 0.000092 | 0.000089 | 45,405.00 |
| Mar 08 2024 | 0.000091 | -0.00000600 | -6.20% | 0.000098 | 0.000098 | 0.000088 | 53,781.00 |
| Mar 07 2024 | 0.000097 | 0.00000700 | 7.79% | 0.000091 | 0.000098 | 0.000088 | 46,755.00 |
| Mar 06 2024 | 0.00009 | 0.00000400 | 4.64% | 0.000087 | 0.00009 | 0.000081 | 48,624.00 |
| Mar 05 2024 | 0.000086 | -0.00000500 | -5.50% | 0.000091 | 0.000095 | 0.000079 | 56,138.00 |
| Mar 04 2024 | 0.000091 | 0.00000200 | 2.24% | 0.000089 | 0.000102 | 0.000089 | 55,818.00 |
| Mar 03 2024 | 0.000089 | -0.00000400 | -4.28% | 0.000093 | 0.000093 | 0.000084 | 55,909.00 |
| Mar 02 2024 | 0.000094 | 0.00000700 | 8.13% | 0.000087 | 0.000094 | 0.000086 | 50,327.00 |
| Mar 01 2024 | 0.000086 | 0.00000200 | 2.38% | 0.000085 | 0.000088 | 0.000084 | 49,733.00 |
| Feb 29 2024 | 0.000084 | 0.00000400 | 4.97% | 0.00008 | 0.000086 | 0.000079 | 53,880.00 |
| Feb 28 2024 | 0.000081 | -0.00000300 | -3.58% | 0.000084 | 0.000085 | 0.000075 | 63,129.00 |
| Feb 27 2024 | 0.000084 | -0.00000020 | -0.24% | 0.000084 | 0.000085 | 0.000082 | 57,573.00 |
| Feb 26 2024 | 0.000084 | -0.00000090 | -1.06% | 0.000085 | 0.000085 | 0.000084 | 56,470.00 |
| Feb 25 2024 | 0.000085 | -0.00000200 | -2.29% | 0.000088 | 0.000088 | 0.000084 | 60,143.00 |
| Feb 24 2024 | 0.000087 | -0.00000080 | -0.91% | 0.000089 | 0.000089 | 0.000087 | 58,781.00 |
| Feb 23 2024 | 0.000088 | 0.00000100 | 1.15% | 0.000087 | 0.000089 | 0.000086 | 52,315.00 |
