Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000459 | -0.00000005 | -1.08% | 0.00000461 | 0.00000464 | 0.00000451 | 616.00 |
| May 21 2024 | 0.00000464 | 0.00000003 | 0.65% | 0.00000464 | 0.00000472 | 0.00000456 | 578.00 |
| May 20 2024 | 0.00000461 | 0.00000007 | 1.54% | 0.00000454 | 0.00000472 | 0.00000454 | 466.00 |
| May 19 2024 | 0.00000454 | -0.00000018 | -3.81% | 0.00000472 | 0.00000472 | 0.00000451 | 623.00 |
| May 18 2024 | 0.00000472 | -0.00000005 | -1.05% | 0.00000474 | 0.00000480 | 0.00000469 | 8,966.00 |
| May 17 2024 | 0.00000477 | -0.00000007 | -1.45% | 0.00000484 | 0.00000485 | 0.00000477 | 177.00 |
| May 16 2024 | 0.00000484 | 0.00000004 | 0.83% | 0.00000480 | 0.00000497 | 0.00000469 | 1,542.00 |
| May 15 2024 | 0.00000480 | 0.00000008 | 1.69% | 0.00000470 | 0.00000480 | 0.00000460 | 581.00 |
| May 14 2024 | 0.00000472 | -0.00000023 | -4.65% | 0.00000493 | 0.00000496 | 0.00000472 | 579.00 |
| May 13 2024 | 0.00000495 | -0.00000025 | -4.81% | 0.00000519 | 0.00000521 | 0.00000495 | 1,442.00 |
| May 12 2024 | 0.00000520 | -0.00000005 | -0.95% | 0.00000525 | 0.00000531 | 0.00000520 | 275.00 |
| May 11 2024 | 0.00000525 | -0.00000012 | -2.23% | 0.00000540 | 0.00000540 | 0.00000525 | 95.00 |
| May 10 2024 | 0.00000537 | -0.00000015 | -2.72% | 0.00000550 | 0.00000567 | 0.00000531 | 3,336.00 |
| May 09 2024 | 0.00000552 | -0.00000003 | -0.54% | 0.00000555 | 0.00000558 | 0.00000543 | 305.00 |
| May 08 2024 | 0.00000555 | 0.00000009 | 1.65% | 0.00000550 | 0.00000563 | 0.00000538 | 675.00 |
| May 07 2024 | 0.00000546 | -0.00000009 | -1.62% | 0.00000556 | 0.00000564 | 0.00000543 | 627.00 |
| May 06 2024 | 0.00000555 | -0.00000022 | -3.81% | 0.00000574 | 0.00000574 | 0.00000555 | 283.00 |
| May 05 2024 | 0.00000577 | 0.00000008 | 1.41% | 0.00000573 | 0.00000595 | 0.00000571 | 1,939.00 |
| May 04 2024 | 0.00000569 | -0.00000011 | -1.90% | 0.00000577 | 0.00000597 | 0.00000555 | 1,414.00 |
| May 03 2024 | 0.00000580 | 0.00000003 | 0.52% | 0.00000580 | 0.00000593 | 0.00000551 | 4,183.00 |
| May 02 2024 | 0.00000577 | -0.00000030 | -4.94% | 0.00000607 | 0.00000610 | 0.00000576 | 3,467.00 |
| May 01 2024 | 0.00000607 | 0.00000000 | 0.00% | 0.00000610 | 0.00000622 | 0.00000579 | 6,970.00 |
| Apr 30 2024 | 0.00000607 | -0.00000021 | -3.34% | 0.00000626 | 0.00000647 | 0.00000594 | 7,664.00 |
| Apr 29 2024 | 0.00000628 | 0.00000023 | 3.80% | 0.00000604 | 0.00000664 | 0.00000603 | 5,153.00 |
| Apr 28 2024 | 0.00000605 | 0.00000037 | 6.51% | 0.00000565 | 0.00000649 | 0.00000553 | 5,463.00 |
| Apr 27 2024 | 0.00000568 | -0.00000035 | -5.80% | 0.00000601 | 0.00000610 | 0.00000565 | 4,415.00 |
| Apr 26 2024 | 0.00000603 | -0.00000011 | -1.79% | 0.00000614 | 0.00000621 | 0.00000585 | 1,315.00 |
| Apr 25 2024 | 0.00000614 | -0.00000051 | -7.67% | 0.00000663 | 0.00000689 | 0.00000614 | 10,232.00 |
| Apr 24 2024 | 0.00000665 | 0.00000022 | 3.42% | 0.00000645 | 0.00000667 | 0.00000621 | 8,120.00 |
| Apr 23 2024 | 0.00000643 | -0.00000051 | -7.35% | 0.00000701 | 0.00000772 | 0.00000637 | 13,330.00 |
| Apr 22 2024 | 0.00000694 | 0.00000077 | 12.48% | 0.00000628 | 0.00000722 | 0.00000625 | 18,831.00 |
| Apr 21 2024 | 0.00000617 | 0.00000050 | 8.82% | 0.00000564 | 0.00000653 | 0.00000549 | 15,843.00 |
| Apr 20 2024 | 0.00000567 | -0.00000010 | -1.73% | 0.00000569 | 0.00000617 | 0.00000557 | 3,083.00 |
| Apr 19 2024 | 0.00000577 | 0.00000058 | 11.18% | 0.00000528 | 0.00000625 | 0.00000525 | 30,302.00 |
| Apr 18 2024 | 0.00000519 | 0.00000042 | 8.81% | 0.00000478 | 0.00000533 | 0.00000451 | 13,154.00 |
| Apr 17 2024 | 0.00000477 | -0.00000032 | -6.29% | 0.00000508 | 0.00000512 | 0.00000474 | 6,544.00 |
| Apr 16 2024 | 0.00000509 | 0.00000002 | 0.39% | 0.00000502 | 0.00000533 | 0.00000472 | 31,537.00 |
| Apr 15 2024 | 0.00000507 | 0.00000031 | 6.51% | 0.00000474 | 0.00000557 | 0.00000464 | 46,018.00 |
| Apr 14 2024 | 0.00000476 | 0.00000031 | 6.97% | 0.00000442 | 0.00000476 | 0.00000413 | 18,844.00 |
| Apr 13 2024 | 0.00000445 | -0.00000100 | -17.27% | 0.00000579 | 0.00000591 | 0.00000420 | 30,867.00 |
| Apr 12 2024 | 0.00000579 | 0.00000029 | 5.27% | 0.00000547 | 0.00000678 | 0.00000518 | 67,375.00 |
| Apr 11 2024 | 0.00000550 | 0.00000032 | 6.18% | 0.00000520 | 0.00000570 | 0.00000510 | 10,802.00 |
| Apr 10 2024 | 0.00000518 | 0.00000029 | 5.93% | 0.00000492 | 0.00000518 | 0.00000485 | 3,864.00 |
| Apr 09 2024 | 0.00000489 | -0.00000010 | -2.00% | 0.00000504 | 0.00000505 | 0.00000489 | 1,657.00 |
| Apr 08 2024 | 0.00000499 | 0.00000032 | 6.85% | 0.00000467 | 0.00000554 | 0.00000467 | 11,394.00 |
| Apr 07 2024 | 0.00000467 | 0.00000001 | 0.21% | 0.00000460 | 0.00000477 | 0.00000460 | 1,344.00 |
| Apr 06 2024 | 0.00000466 | 0.00000012 | 2.64% | 0.00000460 | 0.00000468 | 0.00000460 | 1,327.00 |
| Apr 05 2024 | 0.00000454 | -0.00000013 | -2.78% | 0.00000466 | 0.00000468 | 0.00000454 | 1,901.00 |
| Apr 04 2024 | 0.00000467 | 0.00000000 | 0.00% | 0.00000468 | 0.00000482 | 0.00000462 | 3,256.00 |
| Apr 03 2024 | 0.00000467 | -0.00000013 | -2.71% | 0.00000477 | 0.00000482 | 0.00000461 | 2,716.00 |
| Apr 02 2024 | 0.00000480 | -0.00000011 | -2.24% | 0.00000487 | 0.00000487 | 0.00000474 | 2,796.00 |
| Apr 01 2024 | 0.00000491 | -0.00000024 | -4.66% | 0.00000515 | 0.00000519 | 0.00000484 | 4,262.00 |
| Mar 31 2024 | 0.00000515 | -0.00000004 | -0.77% | 0.00000519 | 0.00000526 | 0.00000515 | 1,431.00 |
| Mar 30 2024 | 0.00000519 | -0.00000020 | -3.71% | 0.00000537 | 0.00000537 | 0.00000516 | 1,251.00 |
| Mar 29 2024 | 0.00000539 | 0.00000013 | 2.47% | 0.00000523 | 0.00000542 | 0.00000511 | 3,534.00 |
| Mar 28 2024 | 0.00000526 | 0.00000014 | 2.73% | 0.00000513 | 0.00000526 | 0.00000498 | 6,614.00 |
| Mar 27 2024 | 0.00000512 | -0.00000015 | -2.85% | 0.00000528 | 0.00000533 | 0.00000508 | 6,581.00 |
| Mar 26 2024 | 0.00000527 | 0.00000011 | 2.13% | 0.00000523 | 0.00000549 | 0.00000514 | 8,935.00 |
| Mar 25 2024 | 0.00000516 | 0.00000011 | 2.18% | 0.00000507 | 0.00000526 | 0.00000502 | 2,000.00 |
| Mar 24 2024 | 0.00000505 | -0.00000010 | -1.94% | 0.00000518 | 0.00000535 | 0.00000505 | 5,758.00 |
| Mar 23 2024 | 0.00000515 | 0.00000008 | 1.58% | 0.00000505 | 0.00000558 | 0.00000505 | 13,309.00 |
| Mar 22 2024 | 0.00000507 | 0.00000003 | 0.60% | 0.00000500 | 0.00000509 | 0.00000490 | 5,723.00 |
| Mar 21 2024 | 0.00000504 | 0.00000028 | 5.88% | 0.00000479 | 0.00000510 | 0.00000479 | 8,599.00 |
| Mar 20 2024 | 0.00000476 | 0.00000008 | 1.71% | 0.00000468 | 0.00000487 | 0.00000459 | 8,492.00 |
| Mar 19 2024 | 0.00000468 | -0.00000020 | -4.10% | 0.00000489 | 0.00000489 | 0.00000456 | 7,234.00 |
| Mar 18 2024 | 0.00000488 | -0.00000008 | -1.61% | 0.00000494 | 0.00000499 | 0.00000477 | 2,940.00 |
| Mar 17 2024 | 0.00000496 | -0.00000007 | -1.39% | 0.00000503 | 0.00000511 | 0.00000484 | 7,776.00 |
| Mar 16 2024 | 0.00000503 | -0.00000016 | -3.08% | 0.00000520 | 0.00000536 | 0.00000484 | 6,475.00 |
| Mar 15 2024 | 0.00000519 | -0.00000030 | -5.46% | 0.00000548 | 0.00000548 | 0.00000505 | 10,908.00 |
| Mar 14 2024 | 0.00000549 | 0.00000000 | 0.00% | 0.00000549 | 0.00000549 | 0.00000549 | 0.00 |
| Mar 13 2024 | 0.00000549 | 0.00000016 | 3.00% | 0.00000534 | 0.00000581 | 0.00000527 | 11,500.00 |
| Mar 12 2024 | 0.00000533 | 0.00000000 | 0.00% | 0.00000534 | 0.00000539 | 0.00000508 | 6,445.00 |
| Mar 11 2024 | 0.00000533 | 0.00000023 | 4.51% | 0.00000513 | 0.00000542 | 0.00000493 | 8,472.00 |
| Mar 10 2024 | 0.00000510 | -0.00000012 | -2.30% | 0.00000518 | 0.00000523 | 0.00000499 | 5,300.00 |
| Mar 09 2024 | 0.00000522 | 0.00000002 | 0.38% | 0.00000518 | 0.00000529 | 0.00000513 | 997.00 |
| Mar 08 2024 | 0.00000520 | -0.00000034 | -6.14% | 0.00000561 | 0.00000567 | 0.00000506 | 11,815.00 |
| Mar 07 2024 | 0.00000554 | 0.00000033 | 6.33% | 0.00000525 | 0.00000562 | 0.00000507 | 8,872.00 |
| Mar 06 2024 | 0.00000521 | 0.00000041 | 8.54% | 0.00000484 | 0.00000521 | 0.00000465 | 5,267.00 |
| Mar 05 2024 | 0.00000480 | -0.00000004 | -0.83% | 0.00000484 | 0.00000525 | 0.00000439 | 14,132.00 |
| Mar 04 2024 | 0.00000484 | -0.00000012 | -2.42% | 0.00000492 | 0.00000547 | 0.00000473 | 11,979.00 |
| Mar 03 2024 | 0.00000496 | -0.00000022 | -4.25% | 0.00000517 | 0.00000517 | 0.00000450 | 6,733.00 |
| Mar 02 2024 | 0.00000518 | 0.00000041 | 8.60% | 0.00000480 | 0.00000518 | 0.00000477 | 2,170.00 |
| Mar 01 2024 | 0.00000477 | 0.00000021 | 4.61% | 0.00000463 | 0.00000481 | 0.00000463 | 3,616.00 |
| Feb 29 2024 | 0.00000456 | 0.00000023 | 5.31% | 0.00000439 | 0.00000472 | 0.00000435 | 6,935.00 |
| Feb 28 2024 | 0.00000433 | -0.00000044 | -9.22% | 0.00000475 | 0.00000477 | 0.00000410 | 10,245.00 |
| Feb 27 2024 | 0.00000477 | -0.00000011 | -2.25% | 0.00000493 | 0.00000493 | 0.00000472 | 3,052.00 |
| Feb 26 2024 | 0.00000488 | -0.00000020 | -3.94% | 0.00000509 | 0.00000517 | 0.00000486 | 1,595.00 |
| Feb 25 2024 | 0.00000508 | 0.00000002 | 0.40% | 0.00000509 | 0.00000509 | 0.00000500 | 158.00 |
| Feb 24 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000517 | 0.00000500 | 2,034.00 |
| Feb 23 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000503 | 0.00000513 | 0.00000500 | 2,954.00 |
