Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ONXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.013631 | 0.000545 | 4.16% | 0.012427 | 0.01863 | 0.012266 | 855,812.00 |
| May 07 2024 | 0.013086 | 0.000083 | 0.64% | 0.013005 | 0.013138 | 0.01299 | 1,058,535.00 |
| May 06 2024 | 0.013003 | 0.000049 | 0.38% | 0.0127 | 0.013481 | 0.0127 | 282,793.00 |
| May 05 2024 | 0.012954 | 0.000114 | 0.89% | 0.012852 | 0.013753 | 0.012232 | 87,181.00 |
| May 04 2024 | 0.01284 | 0.001294 | 11.21% | 0.011544 | 0.019 | 0.011428 | 700,995.00 |
| May 03 2024 | 0.011546 | -0.000018 | -0.16% | 0.011588 | 0.012102 | 0.011526 | 1,003,130.00 |
| May 02 2024 | 0.011564 | 0.000471 | 4.25% | 0.011341 | 0.012102 | 0.011077 | 261,851.00 |
| May 01 2024 | 0.011093 | -0.00003 | -0.27% | 0.011164 | 0.011508 | 0.01102 | 848,106.00 |
| Apr 30 2024 | 0.011123 | -0.001817 | -14.04% | 0.013082 | 0.01311 | 0.011114 | 720,994.00 |
| Apr 29 2024 | 0.01294 | -0.000372 | -2.79% | 0.013323 | 0.013344 | 0.012469 | 483,926.00 |
| Apr 28 2024 | 0.013312 | 0.000352 | 2.72% | 0.013015 | 0.013897 | 0.012764 | 639,063.00 |
| Apr 27 2024 | 0.01296 | 0.00043 | 3.43% | 0.012539 | 0.01296 | 0.012514 | 207,189.00 |
| Apr 26 2024 | 0.01253 | 0.000156 | 1.26% | 0.012647 | 0.012662 | 0.012469 | 998,961.00 |
| Apr 25 2024 | 0.012374 | -0.001729 | -12.26% | 0.01409 | 0.014201 | 0.011631 | 571,324.00 |
| Apr 24 2024 | 0.014103 | -0.00000200 | -0.01% | 0.014388 | 0.014413 | 0.013963 | 393,966.00 |
| Apr 23 2024 | 0.014105 | 0.00 | 0.00% | 0.0141 | 0.014467 | 0.013844 | 756,392.00 |
| Apr 22 2024 | 0.014105 | 0.000353 | 2.57% | 0.013753 | 0.014452 | 0.013753 | 211,684.00 |
| Apr 21 2024 | 0.013752 | -0.000134 | -0.97% | 0.01389 | 0.015207 | 0.011894 | 592,918.00 |
| Apr 20 2024 | 0.013886 | 0.000928 | 7.16% | 0.013483 | 0.0151 | 0.013483 | 380,830.00 |
| Apr 19 2024 | 0.012958 | -0.001064 | -7.59% | 0.013908 | 0.013966 | 0.011982 | 450,707.00 |
| Apr 18 2024 | 0.014022 | 0.00027 | 1.96% | 0.01397 | 0.014545 | 0.010101 | 655,488.00 |
| Apr 17 2024 | 0.013752 | -0.001284 | -8.54% | 0.015482 | 0.016429 | 0.012874 | 413,879.00 |
| Apr 16 2024 | 0.015036 | -0.001161 | -7.17% | 0.016229 | 0.022678 | 0.014331 | 1,044,352.00 |
| Apr 15 2024 | 0.016197 | 0.000237 | 1.48% | 0.01622 | 0.017649 | 0.016036 | 277,457.00 |
| Apr 14 2024 | 0.01596 | 0.000776 | 5.11% | 0.015488 | 0.017978 | 0.015488 | 592,478.00 |
| Apr 13 2024 | 0.015184 | -0.001581 | -9.43% | 0.017442 | 0.01765 | 0.013732 | 234,889.00 |
| Apr 12 2024 | 0.016765 | -0.002852 | -14.54% | 0.019466 | 0.020035 | 0.016765 | 378,582.00 |
| Apr 11 2024 | 0.019617 | 0.000543 | 2.85% | 0.019095 | 0.019617 | 0.017795 | 459,255.00 |
| Apr 10 2024 | 0.019074 | -0.000945 | -4.72% | 0.019266 | 0.020033 | 0.01793 | 338,795.00 |
| Apr 09 2024 | 0.020019 | 0.000334 | 1.70% | 0.019972 | 0.024958 | 0.019256 | 762,764.00 |
| Apr 08 2024 | 0.019685 | 0.00177 | 9.88% | 0.017964 | 0.028986 | 0.017901 | 1,578,898.00 |
| Apr 07 2024 | 0.017915 | -0.000079 | -0.44% | 0.017985 | 0.021448 | 0.017439 | 561,538.00 |
| Apr 06 2024 | 0.017994 | -0.000613 | -3.29% | 0.018548 | 0.018721 | 0.017101 | 906,229.00 |
| Apr 05 2024 | 0.018607 | -0.001488 | -7.40% | 0.01969 | 0.019896 | 0.016765 | 1,071,010.00 |
| Apr 04 2024 | 0.020095 | 0.00436 | 27.71% | 0.015738 | 0.027291 | 0.0157 | 2,265,549.00 |
| Apr 03 2024 | 0.015735 | -0.000766 | -4.64% | 0.016629 | 0.018421 | 0.014535 | 757,592.00 |
| Apr 02 2024 | 0.016501 | 0.000346 | 2.14% | 0.016172 | 0.0171 | 0.016 | 949,440.00 |
| Apr 01 2024 | 0.016155 | -0.001084 | -6.29% | 0.017183 | 0.01759 | 0.016061 | 423,558.00 |
| Mar 31 2024 | 0.017239 | 0.000827 | 5.04% | 0.016431 | 0.018804 | 0.016431 | 119,055.00 |
| Mar 30 2024 | 0.016412 | 0.000322 | 2.00% | 0.016219 | 0.018116 | 0.0159 | 641,526.00 |
| Mar 29 2024 | 0.01609 | -0.00176 | -9.86% | 0.017831 | 0.018021 | 0.01609 | 1,027,781.00 |
| Mar 28 2024 | 0.01785 | 0.000295 | 1.68% | 0.017666 | 0.01812 | 0.016889 | 1,176,835.00 |
| Mar 27 2024 | 0.017555 | -0.000282 | -1.58% | 0.017864 | 0.01846 | 0.017416 | 1,009,534.00 |
| Mar 26 2024 | 0.017837 | -0.001067 | -5.64% | 0.019598 | 0.019997 | 0.017778 | 712,816.00 |
| Mar 25 2024 | 0.018904 | 0.001419 | 8.12% | 0.01747 | 0.019984 | 0.017421 | 1,071,161.00 |
| Mar 24 2024 | 0.017485 | -0.000128 | -0.73% | 0.017587 | 0.01997 | 0.016525 | 1,423,486.00 |
| Mar 23 2024 | 0.017613 | 0.001338 | 8.22% | 0.016295 | 0.020 | 0.016129 | 1,314,334.00 |
| Mar 22 2024 | 0.016275 | 0.000544 | 3.46% | 0.015837 | 0.02089 | 0.015688 | 1,259,053.00 |
| Mar 21 2024 | 0.015731 | 0.000446 | 2.92% | 0.015349 | 0.021023 | 0.015285 | 1,377,929.00 |
| Mar 20 2024 | 0.015285 | 0.000421 | 2.83% | 0.014755 | 0.01548 | 0.014221 | 1,499,283.00 |
| Mar 19 2024 | 0.014864 | -0.000745 | -4.77% | 0.015614 | 0.016087 | 0.014438 | 1,632,931.00 |
| Mar 18 2024 | 0.015609 | -0.001957 | -11.14% | 0.017213 | 0.017293 | 0.0156 | 1,147,393.00 |
| Mar 17 2024 | 0.017566 | 0.000746 | 4.44% | 0.016798 | 0.018852 | 0.016422 | 1,118,636.00 |
| Mar 16 2024 | 0.01682 | -0.001213 | -6.73% | 0.018053 | 0.018336 | 0.016318 | 1,382,032.00 |
| Mar 15 2024 | 0.018033 | -0.001794 | -9.05% | 0.019894 | 0.020849 | 0.017519 | 1,381,420.00 |
| Mar 14 2024 | 0.019827 | 0.000112 | 0.57% | 0.019727 | 0.021022 | 0.019665 | 1,114,629.00 |
| Mar 13 2024 | 0.019715 | -0.001962 | -9.05% | 0.021677 | 0.02298 | 0.01923 | 1,285,609.00 |
| Mar 12 2024 | 0.021677 | 0.000764 | 3.65% | 0.020982 | 0.024014 | 0.020814 | 1,076,672.00 |
| Mar 11 2024 | 0.020913 | 0.001237 | 6.29% | 0.019698 | 0.02104 | 0.019355 | 937,133.00 |
| Mar 10 2024 | 0.019676 | 0.001442 | 7.91% | 0.018226 | 0.019701 | 0.017849 | 1,342,837.00 |
| Mar 09 2024 | 0.018234 | -0.000468 | -2.50% | 0.018693 | 0.018877 | 0.018027 | 1,340,193.00 |
| Mar 08 2024 | 0.018702 | 0.000738 | 4.11% | 0.017997 | 0.0192 | 0.017763 | 1,360,071.00 |
| Mar 07 2024 | 0.017964 | -0.000229 | -1.26% | 0.018147 | 0.018309 | 0.017698 | 1,450,659.00 |
| Mar 06 2024 | 0.018193 | 0.001634 | 9.87% | 0.016474 | 0.019626 | 0.016335 | 1,519,932.00 |
| Mar 05 2024 | 0.016559 | 0.000968 | 6.21% | 0.015581 | 0.017379 | 0.015454 | 1,588,720.00 |
| Mar 04 2024 | 0.015591 | -0.000249 | -1.57% | 0.015795 | 0.015985 | 0.015471 | 1,281,124.00 |
| Mar 03 2024 | 0.01584 | -0.000304 | -1.88% | 0.016149 | 0.016211 | 0.015636 | 1,208,491.00 |
| Mar 02 2024 | 0.016144 | 0.000281 | 1.77% | 0.015837 | 0.017616 | 0.015805 | 1,325,726.00 |
| Mar 01 2024 | 0.015863 | 0.000539 | 3.52% | 0.015377 | 0.018233 | 0.014988 | 1,406,210.00 |
| Feb 29 2024 | 0.015324 | -0.000244 | -1.57% | 0.015593 | 0.015819 | 0.015185 | 1,367,432.00 |
| Feb 28 2024 | 0.015568 | -0.000044 | -0.28% | 0.015387 | 0.015732 | 0.015087 | 1,376,039.00 |
| Feb 27 2024 | 0.015612 | 0.000279 | 1.82% | 0.015367 | 0.019 | 0.013959 | 1,449,366.00 |
| Feb 26 2024 | 0.015333 | 0.000123 | 0.81% | 0.015211 | 0.015497 | 0.014882 | 1,365,438.00 |
| Feb 25 2024 | 0.01521 | 0.000083 | 0.55% | 0.015126 | 0.015517 | 0.015052 | 1,389,417.00 |
| Feb 24 2024 | 0.015127 | 0.000016 | 0.11% | 0.015045 | 0.015226 | 0.014813 | 1,415,754.00 |
| Feb 23 2024 | 0.015111 | -0.000115 | -0.76% | 0.015197 | 0.0153 | 0.014875 | 1,228,621.00 |
| Feb 22 2024 | 0.015226 | 0.000395 | 2.66% | 0.014799 | 0.015322 | 0.014564 | 1,157,777.00 |
| Feb 21 2024 | 0.014831 | -0.00026 | -1.72% | 0.015124 | 0.0164 | 0.014518 | 1,270,757.00 |
| Feb 20 2024 | 0.015091 | 0.000231 | 1.55% | 0.014904 | 0.015418 | 0.01475 | 1,427,315.00 |
| Feb 19 2024 | 0.01486 | 0.000499 | 3.47% | 0.014316 | 0.016399 | 0.014283 | 1,476,919.00 |
| Feb 18 2024 | 0.014361 | -0.000145 | -1.00% | 0.014593 | 0.014666 | 0.01427 | 1,382,345.00 |
| Feb 17 2024 | 0.014506 | 0.000027 | 0.19% | 0.0145 | 0.01472 | 0.014279 | 1,520,524.00 |
| Feb 16 2024 | 0.014479 | -0.000217 | -1.48% | 0.014677 | 0.015298 | 0.014161 | 1,556,099.00 |
| Feb 15 2024 | 0.014696 | 0.000829 | 5.98% | 0.013875 | 0.016 | 0.013824 | 1,515,018.00 |
| Feb 14 2024 | 0.013867 | 0.000029 | 0.21% | 0.013904 | 0.01412 | 0.013692 | 1,567,988.00 |
| Feb 13 2024 | 0.013838 | 0.000191 | 1.40% | 0.013619 | 0.014003 | 0.013526 | 1,513,171.00 |
| Feb 12 2024 | 0.013647 | 0.0001 | 0.74% | 0.013558 | 0.013942 | 0.013178 | 1,412,475.00 |
| Feb 11 2024 | 0.013547 | -0.000022 | -0.16% | 0.013547 | 0.01418 | 0.013457 | 1,360,627.00 |
| Feb 10 2024 | 0.013569 | 0.000048 | 0.36% | 0.01355 | 0.013649 | 0.01346 | 1,566,942.00 |
| Feb 09 2024 | 0.013521 | -0.000109 | -0.80% | 0.013647 | 0.013756 | 0.013461 | 1,494,487.00 |
