Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000342 | 0.00000345 | 0.00000342 | 65,099.00 |
| Jun 30 2024 | 0.00000344 | -0.00000001 | -0.29% | 0.00000344 | 0.00000344 | 0.00000344 | 1,602.00 |
| Jun 29 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000342 | 0.00000347 | 0.00000339 | 554,495.00 |
| Jun 28 2024 | 0.00000344 | 0.00000003 | 0.88% | 0.00000341 | 0.00000350 | 0.00000337 | 889,466.00 |
| Jun 27 2024 | 0.00000341 | -0.00000001 | -0.29% | 0.00000341 | 0.00000348 | 0.00000338 | 901,371.00 |
| Jun 26 2024 | 0.00000342 | -0.00000001 | -0.29% | 0.00000339 | 0.00000344 | 0.00000335 | 699,300.00 |
| Jun 25 2024 | 0.00000343 | 0.00 | 0.00% | 0.00000343 | 0.00000343 | 0.00000341 | 60,024.00 |
| Jun 24 2024 | 0.00000343 | -0.00000005 | -1.44% | 0.00000346 | 0.00000353 | 0.00000340 | 178,985.00 |
| Jun 23 2024 | 0.00000348 | 0.00000005 | 1.46% | 0.00000348 | 0.00000348 | 0.00000348 | 1,112.00 |
| Jun 22 2024 | 0.00000343 | 0.00 | 0.00% | 0.00000343 | 0.00000343 | 0.00000343 | 0.00 |
| Jun 21 2024 | 0.00000343 | 0.00000002 | 0.59% | 0.00000341 | 0.00000344 | 0.00000340 | 16,694.00 |
| Jun 20 2024 | 0.00000341 | 0.00000020 | 6.23% | 0.00000337 | 0.00000348 | 0.00000336 | 249,691.00 |
| Jun 19 2024 | 0.00000321 | -0.00000007 | -2.13% | 0.00000329 | 0.00000331 | 0.00000320 | 119,504.00 |
| Jun 18 2024 | 0.00000328 | -0.00000011 | -3.24% | 0.00000335 | 0.00000339 | 0.00000328 | 466,459.00 |
| Jun 17 2024 | 0.00000339 | 0.00000001 | 0.30% | 0.00000333 | 0.00000340 | 0.00000330 | 299,065.00 |
| Jun 16 2024 | 0.00000338 | -0.00000004 | -1.17% | 0.00000343 | 0.00000347 | 0.00000335 | 802,832.00 |
| Jun 15 2024 | 0.00000342 | -0.00000005 | -1.44% | 0.00000345 | 0.00000346 | 0.00000327 | 528,812.00 |
| Jun 14 2024 | 0.00000347 | -0.00000039 | -10.10% | 0.00000387 | 0.00000394 | 0.00000344 | 720,805.00 |
| Jun 13 2024 | 0.00000386 | -0.00000001 | -0.26% | 0.00000388 | 0.00000396 | 0.00000380 | 696,966.00 |
| Jun 12 2024 | 0.00000387 | 0.00000004 | 1.04% | 0.00000381 | 0.00000392 | 0.00000381 | 172,363.00 |
| Jun 11 2024 | 0.00000383 | -0.00000004 | -1.03% | 0.00000380 | 0.00000386 | 0.00000375 | 168,299.00 |
| Jun 10 2024 | 0.00000387 | 0.00000025 | 6.91% | 0.00000363 | 0.00000387 | 0.00000362 | 385,391.00 |
| Jun 09 2024 | 0.00000362 | -0.00000005 | -1.36% | 0.00000368 | 0.00000369 | 0.00000361 | 565,470.00 |
| Jun 08 2024 | 0.00000367 | 0.00000002 | 0.55% | 0.00000363 | 0.00000369 | 0.00000363 | 673,792.00 |
| Jun 07 2024 | 0.00000365 | -0.00000015 | -3.95% | 0.00000380 | 0.00000387 | 0.00000363 | 200,223.00 |
| Jun 06 2024 | 0.00000380 | -0.00000034 | -8.21% | 0.00000377 | 0.00000382 | 0.00000377 | 96,150.00 |
| Jun 05 2024 | 0.00000414 | 0.00000036 | 9.52% | 0.00000375 | 0.00000414 | 0.00000375 | 6,699.00 |
| Jun 04 2024 | 0.00000378 | -0.00000034 | -8.25% | 0.00000379 | 0.00000381 | 0.00000377 | 35,545.00 |
| Jun 03 2024 | 0.00000412 | -0.00000015 | -3.51% | 0.00000425 | 0.00000425 | 0.00000412 | 477.00 |
| Jun 02 2024 | 0.00000427 | 0.00 | 0.00% | 0.00000427 | 0.00000427 | 0.00000427 | 0.00 |
| Jun 01 2024 | 0.00000427 | -0.00000009 | -2.06% | 0.00000433 | 0.00000441 | 0.00000418 | 41,115.00 |
| May 31 2024 | 0.00000436 | 0.00000037 | 9.27% | 0.00000401 | 0.00000447 | 0.00000396 | 326,680.00 |
| May 30 2024 | 0.00000399 | -0.00000011 | -2.68% | 0.00000412 | 0.00000419 | 0.00000399 | 310,420.00 |
| May 29 2024 | 0.00000410 | -0.00000020 | -4.65% | 0.00000431 | 0.00000431 | 0.00000409 | 451,766.00 |
| May 28 2024 | 0.00000430 | -0.00000004 | -0.92% | 0.00000432 | 0.00000440 | 0.00000420 | 579,140.00 |
| May 27 2024 | 0.00000434 | -0.00000018 | -3.98% | 0.00000453 | 0.00000453 | 0.00000430 | 526,214.00 |
| May 26 2024 | 0.00000452 | -0.00000009 | -1.95% | 0.00000460 | 0.00000464 | 0.00000446 | 397,022.00 |
| May 25 2024 | 0.00000461 | -0.00000005 | -1.07% | 0.00000466 | 0.00000468 | 0.00000456 | 560,885.00 |
| May 24 2024 | 0.00000466 | 0.00000017 | 3.79% | 0.00000480 | 0.00000482 | 0.00000462 | 114,833.00 |
| May 23 2024 | 0.00000449 | 0.00000004 | 0.90% | 0.00000433 | 0.00000449 | 0.00000423 | 24,875.00 |
| May 22 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000440 | 0.00000456 | 0.00000437 | 614,666.00 |
| May 21 2024 | 0.00000440 | -0.00000015 | -3.30% | 0.00000448 | 0.00000454 | 0.00000434 | 362,286.00 |
| May 20 2024 | 0.00000455 | -0.00000026 | -5.41% | 0.00000486 | 0.00000491 | 0.00000453 | 300,124.00 |
| May 19 2024 | 0.00000481 | 0.00000003 | 0.63% | 0.00000478 | 0.00000485 | 0.00000475 | 302,509.00 |
| May 18 2024 | 0.00000478 | -0.00000003 | -0.62% | 0.00000498 | 0.00000500 | 0.00000477 | 192,654.00 |
| May 17 2024 | 0.00000481 | 0.00000010 | 2.12% | 0.00000472 | 0.00000495 | 0.00000465 | 131,120.00 |
| May 16 2024 | 0.00000471 | 0.00000020 | 4.43% | 0.00000451 | 0.00000486 | 0.00000450 | 245,066.00 |
| May 15 2024 | 0.00000451 | -0.00000009 | -1.96% | 0.00000451 | 0.00000451 | 0.00000451 | 2,304.00 |
| May 14 2024 | 0.00000460 | -0.00000005 | -1.08% | 0.00000477 | 0.00000477 | 0.00000460 | 730.00 |
| May 13 2024 | 0.00000465 | 0.00000039 | 9.15% | 0.00000440 | 0.00000466 | 0.00000432 | 195,246.00 |
| May 12 2024 | 0.00000426 | -0.00000013 | -2.96% | 0.00000438 | 0.00000438 | 0.00000424 | 275,229.00 |
| May 11 2024 | 0.00000439 | -0.00000015 | -3.30% | 0.00000453 | 0.00000453 | 0.00000433 | 749,603.00 |
| May 10 2024 | 0.00000454 | -0.00000004 | -0.87% | 0.00000447 | 0.00000458 | 0.00000442 | 138,522.00 |
| May 09 2024 | 0.00000458 | -0.00000010 | -2.14% | 0.00000462 | 0.00000467 | 0.00000445 | 146,443.00 |
| May 08 2024 | 0.00000468 | 0.00000033 | 7.59% | 0.00000422 | 0.00000489 | 0.00000406 | 276,600.00 |
| May 07 2024 | 0.00000435 | 0.00000014 | 3.33% | 0.00000423 | 0.00000435 | 0.00000415 | 831,975.00 |
| May 06 2024 | 0.00000421 | 0.00000001 | 0.24% | 0.00000410 | 0.00000437 | 0.00000408 | 260,055.00 |
| May 05 2024 | 0.00000420 | 0.00000011 | 2.69% | 0.00000416 | 0.00000421 | 0.00000413 | 46,308.00 |
| May 04 2024 | 0.00000409 | 0.00000037 | 9.95% | 0.00000371 | 0.00000419 | 0.00000366 | 447,135.00 |
| May 03 2024 | 0.00000372 | -0.00000024 | -6.06% | 0.00000395 | 0.00000398 | 0.00000369 | 463,513.00 |
| May 02 2024 | 0.00000396 | -0.00000001 | -0.25% | 0.00000393 | 0.00000397 | 0.00000380 | 175,792.00 |
| May 01 2024 | 0.00000397 | 0.00000016 | 4.20% | 0.00000368 | 0.00000401 | 0.00000368 | 162,294.00 |
| Apr 30 2024 | 0.00000381 | -0.00000020 | -4.99% | 0.00000405 | 0.00000410 | 0.00000381 | 202,510.00 |
| Apr 29 2024 | 0.00000401 | -0.00000008 | -1.96% | 0.00000409 | 0.00000419 | 0.00000389 | 623,968.00 |
| Apr 28 2024 | 0.00000409 | 0.00000007 | 1.74% | 0.00000415 | 0.00000417 | 0.00000397 | 378,236.00 |
| Apr 27 2024 | 0.00000402 | 0.00000004 | 1.01% | 0.00000399 | 0.00000407 | 0.00000398 | 111,009.00 |
| Apr 26 2024 | 0.00000398 | 0.00000007 | 1.79% | 0.00000400 | 0.00000402 | 0.00000393 | 618,249.00 |
| Apr 25 2024 | 0.00000391 | -0.00000060 | -13.30% | 0.00000450 | 0.00000450 | 0.00000387 | 138,553.00 |
| Apr 24 2024 | 0.00000451 | 0.00000020 | 4.64% | 0.00000433 | 0.00000452 | 0.00000432 | 28,999.00 |
| Apr 23 2024 | 0.00000431 | -0.00000007 | -1.60% | 0.00000439 | 0.00000442 | 0.00000427 | 512,366.00 |
| Apr 22 2024 | 0.00000438 | 0.00000012 | 2.82% | 0.00000408 | 0.00000443 | 0.00000382 | 236,852.00 |
| Apr 21 2024 | 0.00000426 | -0.00000013 | -2.96% | 0.00000443 | 0.00000473 | 0.00000393 | 25,117.00 |
| Apr 20 2024 | 0.00000439 | 0.00000039 | 9.75% | 0.00000469 | 0.00000472 | 0.00000439 | 49,163.00 |
| Apr 19 2024 | 0.00000400 | -0.00000040 | -9.09% | 0.00000470 | 0.00000476 | 0.00000400 | 123,501.00 |
| Apr 18 2024 | 0.00000440 | -0.00000014 | -3.08% | 0.00000471 | 0.00000491 | 0.00000440 | 151,489.00 |
| Apr 17 2024 | 0.00000454 | -0.00000055 | -10.81% | 0.00000507 | 0.00000516 | 0.00000452 | 87,623.00 |
| Apr 16 2024 | 0.00000509 | -0.00000037 | -6.78% | 0.00000524 | 0.00000957 | 0.00000500 | 397,381.00 |
| Apr 15 2024 | 0.00000546 | 0.00000039 | 7.69% | 0.00000528 | 0.00000546 | 0.00000518 | 2,431.00 |
| Apr 14 2024 | 0.00000507 | -0.00000086 | -14.50% | 0.00000525 | 0.00000570 | 0.00000507 | 102,669.00 |
| Apr 13 2024 | 0.00000593 | 0.00000043 | 7.82% | 0.00000536 | 0.00000598 | 0.00000468 | 15,076.00 |
| Apr 12 2024 | 0.00000550 | -0.00000013 | -2.31% | 0.00000551 | 0.00000563 | 0.00000520 | 120,275.00 |
| Apr 11 2024 | 0.00000563 | 0.00000006 | 1.08% | 0.00000538 | 0.00000563 | 0.00000505 | 113,255.00 |
| Apr 10 2024 | 0.00000557 | -0.00000013 | -2.28% | 0.00000565 | 0.00000574 | 0.00000524 | 6,984.00 |
| Apr 09 2024 | 0.00000570 | 0.00000008 | 1.42% | 0.00000555 | 0.00000601 | 0.00000555 | 78,521.00 |
| Apr 08 2024 | 0.00000562 | 0.00000018 | 3.31% | 0.00000520 | 0.00000793 | 0.00000520 | 226,498.00 |
| Apr 07 2024 | 0.00000544 | 0.00000010 | 1.87% | 0.00000520 | 0.00000590 | 0.00000517 | 47,994.00 |
| Apr 06 2024 | 0.00000534 | -0.00000028 | -4.98% | 0.00000560 | 0.00000562 | 0.00000510 | 328,592.00 |
| Apr 05 2024 | 0.00000562 | -0.00000019 | -3.27% | 0.00000575 | 0.00000586 | 0.00000508 | 111,272.00 |
| Apr 04 2024 | 0.00000581 | 0.00000100 | 20.96% | 0.00000473 | 0.00000767 | 0.00000473 | 193,195.00 |
| Apr 03 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000518 | 0.00000524 | 0.00000470 | 74,683.00 |
