Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ONTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.3113 | -0.0051 | -1.61% | 0.3157 | 0.3161 | 0.305 | 326,657.00 |
| May 27 2024 | 0.3164 | 0.0109 | 3.57% | 0.3064 | 0.3201 | 0.3048 | 156,946.00 |
| May 26 2024 | 0.3055 | -0.005 | -1.61% | 0.3106 | 0.3117 | 0.303 | 66,501.00 |
| May 25 2024 | 0.3105 | 0.0034 | 1.11% | 0.3073 | 0.3119 | 0.3068 | 128,071.00 |
| May 24 2024 | 0.3071 | 0.0087 | 2.92% | 0.298 | 0.3086 | 0.2902 | 279,448.00 |
| May 23 2024 | 0.2984 | -0.0173 | -5.48% | 0.3166 | 0.3175 | 0.2857 | 504,840.00 |
| May 22 2024 | 0.3157 | -0.0094 | -2.89% | 0.3254 | 0.3263 | 0.3137 | 115,220.00 |
| May 21 2024 | 0.3251 | -0.0033 | -1.00% | 0.3312 | 0.3333 | 0.3229 | 322,677.00 |
| May 20 2024 | 0.3284 | 0.0273 | 9.07% | 0.3024 | 0.3303 | 0.2983 | 237,578.00 |
| May 19 2024 | 0.3011 | -0.0141 | -4.47% | 0.3142 | 0.3159 | 0.2997 | 74,064.00 |
| May 18 2024 | 0.3152 | -0.0035 | -1.10% | 0.3185 | 0.320 | 0.3128 | 140,681.00 |
| May 17 2024 | 0.3187 | 0.0025 | 0.79% | 0.3161 | 0.324 | 0.3121 | 216,234.00 |
| May 16 2024 | 0.3162 | 0.0019 | 0.60% | 0.3145 | 0.329 | 0.3081 | 328,480.00 |
| May 15 2024 | 0.3143 | 0.0244 | 8.42% | 0.2912 | 0.3174 | 0.2869 | 454,719.00 |
| May 14 2024 | 0.2899 | -0.0214 | -6.87% | 0.3111 | 0.3136 | 0.2895 | 541,943.00 |
| May 13 2024 | 0.3113 | -0.009 | -2.81% | 0.320 | 0.321 | 0.3013 | 687,867.00 |
| May 12 2024 | 0.3203 | 0.0008 | 0.25% | 0.3201 | 0.3276 | 0.3195 | 300,874.00 |
| May 11 2024 | 0.3195 | -0.0089 | -2.71% | 0.3277 | 0.3295 | 0.3194 | 431,490.00 |
| May 10 2024 | 0.3284 | -0.0193 | -5.55% | 0.3445 | 0.3508 | 0.322 | 438,392.00 |
| May 09 2024 | 0.3477 | 0.0081 | 2.39% | 0.3377 | 0.3494 | 0.332 | 419,064.00 |
| May 08 2024 | 0.3396 | -0.0022 | -0.64% | 0.337 | 0.3525 | 0.3357 | 363,111.00 |
| May 07 2024 | 0.3418 | -0.0105 | -2.98% | 0.3512 | 0.3556 | 0.3401 | 387,271.00 |
| May 06 2024 | 0.3523 | -0.0169 | -4.58% | 0.3658 | 0.373 | 0.3514 | 519,998.00 |
| May 05 2024 | 0.3692 | 0.0053 | 1.46% | 0.3709 | 0.3745 | 0.3647 | 569,815.00 |
| May 04 2024 | 0.3639 | 0.0011 | 0.30% | 0.3591 | 0.3728 | 0.350 | 624,356.00 |
| May 03 2024 | 0.3628 | 0.0213 | 6.24% | 0.3365 | 0.3655 | 0.3267 | 704,037.00 |
| May 02 2024 | 0.3415 | -0.0134 | -3.78% | 0.3444 | 0.3478 | 0.3341 | 717,331.00 |
| May 01 2024 | 0.3549 | -0.0151 | -4.08% | 0.3587 | 0.3605 | 0.3358 | 588,035.00 |
| Apr 30 2024 | 0.370 | -0.0285 | -7.15% | 0.4017 | 0.4088 | 0.3592 | 494,668.00 |
| Apr 29 2024 | 0.3985 | 0.0178 | 4.68% | 0.3993 | 0.4144 | 0.3792 | 508,358.00 |
| Apr 28 2024 | 0.3807 | 0.0196 | 5.43% | 0.3617 | 0.4132 | 0.3584 | 428,954.00 |
| Apr 27 2024 | 0.3611 | -0.0234 | -6.09% | 0.3849 | 0.3859 | 0.3576 | 309,103.00 |
| Apr 26 2024 | 0.3845 | -0.0141 | -3.54% | 0.3902 | 0.3931 | 0.3724 | 302,290.00 |
| Apr 25 2024 | 0.3986 | -0.0295 | -6.89% | 0.4193 | 0.4335 | 0.3961 | 371,888.00 |
| Apr 24 2024 | 0.4281 | 0.0036 | 0.85% | 0.4308 | 0.4417 | 0.4146 | 271,384.00 |
| Apr 23 2024 | 0.4245 | -0.0402 | -8.65% | 0.4839 | 0.4976 | 0.4243 | 320,217.00 |
| Apr 22 2024 | 0.4647 | 0.0621 | 15.42% | 0.4081 | 0.477 | 0.4081 | 409,904.00 |
| Apr 21 2024 | 0.4026 | 0.0348 | 9.46% | 0.3589 | 0.4239 | 0.3564 | 438,065.00 |
| Apr 20 2024 | 0.3678 | -0.0006 | -0.16% | 0.3569 | 0.3933 | 0.3537 | 323,715.00 |
| Apr 19 2024 | 0.3684 | 0.0364 | 10.96% | 0.3819 | 0.3875 | 0.3371 | 506,136.00 |
| Apr 18 2024 | 0.332 | 0.0399 | 13.66% | 0.2919 | 0.340 | 0.2761 | 935,206.00 |
| Apr 17 2024 | 0.2921 | -0.0339 | -10.40% | 0.3226 | 0.3227 | 0.2911 | 505,902.00 |
| Apr 16 2024 | 0.326 | 0.0055 | 1.72% | 0.310 | 0.3321 | 0.2915 | 364,686.00 |
| Apr 15 2024 | 0.3205 | 0.018 | 5.95% | 0.3173 | 0.3672 | 0.3013 | 553,716.00 |
| Apr 14 2024 | 0.3025 | 0.0141 | 4.89% | 0.272 | 0.3047 | 0.2617 | 401,972.00 |
| Apr 13 2024 | 0.2884 | -0.094 | -24.58% | 0.371 | 0.3817 | 0.2659 | 401,718.00 |
| Apr 12 2024 | 0.3824 | -0.0043 | -1.11% | 0.382 | 0.4789 | 0.367 | 585,577.00 |
| Apr 11 2024 | 0.3867 | 0.0185 | 5.02% | 0.3694 | 0.3987 | 0.3593 | 576,548.00 |
| Apr 10 2024 | 0.3682 | 0.029 | 8.55% | 0.339 | 0.3688 | 0.3333 | 147,035.00 |
| Apr 09 2024 | 0.3392 | -0.0188 | -5.25% | 0.3603 | 0.3611 | 0.3373 | 119,535.00 |
| Apr 08 2024 | 0.358 | 0.0304 | 9.28% | 0.3267 | 0.3683 | 0.3191 | 226,186.00 |
| Apr 07 2024 | 0.3276 | 0.0085 | 2.66% | 0.3178 | 0.3319 | 0.3166 | 77,728.00 |
| Apr 06 2024 | 0.3191 | 0.0057 | 1.82% | 0.3118 | 0.3207 | 0.3107 | 22,991.00 |
| Apr 05 2024 | 0.3134 | -0.0071 | -2.22% | 0.320 | 0.3213 | 0.3023 | 68,722.00 |
| Apr 04 2024 | 0.3205 | 0.0107 | 3.45% | 0.3108 | 0.3285 | 0.3036 | 170,676.00 |
| Apr 03 2024 | 0.3098 | -0.0044 | -1.40% | 0.3137 | 0.3217 | 0.3023 | 128,752.00 |
| Apr 02 2024 | 0.3142 | -0.0283 | -8.26% | 0.341 | 0.341 | 0.3086 | 135,321.00 |
| Apr 01 2024 | 0.3425 | -0.0239 | -6.52% | 0.3671 | 0.3675 | 0.3321 | 241,845.00 |
| Mar 31 2024 | 0.3664 | 0.0083 | 2.32% | 0.3613 | 0.3704 | 0.3593 | 62,443.00 |
| Mar 30 2024 | 0.3581 | -0.0186 | -4.94% | 0.3771 | 0.3771 | 0.3581 | 117,977.00 |
| Mar 29 2024 | 0.3767 | 0.0034 | 0.91% | 0.3706 | 0.3779 | 0.359 | 231,597.00 |
| Mar 28 2024 | 0.3733 | 0.0179 | 5.04% | 0.3563 | 0.3758 | 0.3461 | 198,407.00 |
| Mar 27 2024 | 0.3554 | -0.0159 | -4.28% | 0.3706 | 0.3765 | 0.3495 | 115,096.00 |
| Mar 26 2024 | 0.3713 | 0.0092 | 2.54% | 0.3825 | 0.3856 | 0.3587 | 235,075.00 |
| Mar 25 2024 | 0.3621 | 0.0219 | 6.44% | 0.3386 | 0.3665 | 0.335 | 195,470.00 |
| Mar 24 2024 | 0.3402 | 0.007 | 2.10% | 0.3306 | 0.346 | 0.3271 | 142,034.00 |
| Mar 23 2024 | 0.3332 | 0.0124 | 3.87% | 0.3216 | 0.3594 | 0.3216 | 158,115.00 |
| Mar 22 2024 | 0.3208 | -0.0079 | -2.40% | 0.3297 | 0.3367 | 0.3141 | 166,294.00 |
| Mar 21 2024 | 0.3287 | 0.006 | 1.86% | 0.3343 | 0.3343 | 0.3177 | 156,875.00 |
| Mar 20 2024 | 0.3227 | 0.0336 | 11.62% | 0.2923 | 0.3258 | 0.2793 | 339,288.00 |
| Mar 19 2024 | 0.2891 | -0.0419 | -12.66% | 0.3305 | 0.3332 | 0.2858 | 627,739.00 |
| Mar 18 2024 | 0.331 | -0.0082 | -2.42% | 0.3397 | 0.3434 | 0.3175 | 185,162.00 |
| Mar 17 2024 | 0.3392 | 0.0103 | 3.13% | 0.3292 | 0.3444 | 0.3134 | 525,222.00 |
| Mar 16 2024 | 0.3289 | -0.0319 | -8.84% | 0.3612 | 0.3727 | 0.3237 | 568,839.00 |
| Mar 15 2024 | 0.3608 | -0.030 | -7.68% | 0.3914 | 0.3945 | 0.3371 | 436,487.00 |
| Mar 14 2024 | 0.3908 | -0.0097 | -2.42% | 0.4012 | 0.4019 | 0.3667 | 412,167.00 |
| Mar 13 2024 | 0.4005 | 0.0184 | 4.82% | 0.3823 | 0.4153 | 0.3774 | 413,211.00 |
| Mar 12 2024 | 0.3821 | -0.0021 | -0.55% | 0.3845 | 0.3872 | 0.3542 | 427,979.00 |
| Mar 11 2024 | 0.3842 | 0.0327 | 9.30% | 0.3538 | 0.389 | 0.3301 | 883,878.00 |
| Mar 10 2024 | 0.3515 | -0.0026 | -0.73% | 0.3547 | 0.3631 | 0.3425 | 617,766.00 |
| Mar 09 2024 | 0.3541 | -0.0004 | -0.11% | 0.3548 | 0.3619 | 0.3478 | 742,718.00 |
| Mar 08 2024 | 0.3545 | -0.0192 | -5.14% | 0.3765 | 0.3765 | 0.3444 | 655,045.00 |
| Mar 07 2024 | 0.3737 | 0.0296 | 8.60% | 0.3468 | 0.3793 | 0.3324 | 1,041,458.00 |
| Mar 06 2024 | 0.3441 | 0.0389 | 12.75% | 0.3091 | 0.3443 | 0.2929 | 690,721.00 |
| Mar 05 2024 | 0.3052 | -0.0244 | -7.40% | 0.3291 | 0.3509 | 0.2843 | 1,273,369.00 |
| Mar 04 2024 | 0.3296 | 0.0191 | 6.15% | 0.3119 | 0.3554 | 0.307 | 1,020,909.00 |
| Mar 03 2024 | 0.3105 | -0.0091 | -2.85% | 0.3195 | 0.3195 | 0.2898 | 411,550.00 |
| Mar 02 2024 | 0.3196 | 0.0222 | 7.46% | 0.3004 | 0.3196 | 0.2951 | 561,746.00 |
| Mar 01 2024 | 0.2974 | 0.0143 | 5.05% | 0.2846 | 0.2974 | 0.2837 | 431,647.00 |
| Feb 29 2024 | 0.2831 | 0.0126 | 4.66% | 0.2711 | 0.2953 | 0.2704 | 926,829.00 |
