Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.ONTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.32723 | -0.02048 | -5.89% | 0.34724 | 0.3571 | 0.3218 | 349,470.00 |
| May 09 2024 | 0.34771 | 0.00843 | 2.48% | 0.33887 | 0.35066 | 0.32966 | 423,588.00 |
| May 08 2024 | 0.33928 | -0.00048 | -0.14% | 0.34221 | 0.35262 | 0.33501 | 473,930.00 |
| May 07 2024 | 0.33976 | -0.01248 | -3.54% | 0.35205 | 0.35757 | 0.33976 | 292,715.00 |
| May 06 2024 | 0.35224 | -0.01741 | -4.71% | 0.37008 | 0.37319 | 0.35098 | 330,127.00 |
| May 05 2024 | 0.36965 | 0.00543 | 1.49% | 0.37557 | 0.37655 | 0.36431 | 603,793.00 |
| May 04 2024 | 0.36422 | 0.00362 | 1.00% | 0.36136 | 0.38155 | 0.35028 | 564,018.00 |
| May 03 2024 | 0.3606 | 0.01859 | 5.44% | 0.34397 | 0.36654 | 0.3257 | 763,905.00 |
| May 02 2024 | 0.34201 | -0.0143 | -4.01% | 0.35441 | 0.35804 | 0.33311 | 319,970.00 |
| May 01 2024 | 0.35631 | -0.01144 | -3.11% | 0.37082 | 0.37375 | 0.33255 | 678,546.00 |
| Apr 30 2024 | 0.36775 | -0.03438 | -8.55% | 0.40058 | 0.41061 | 0.35882 | 945,901.00 |
| Apr 29 2024 | 0.40213 | 0.02045 | 5.36% | 0.40071 | 0.420 | 0.37895 | 1,319,015.00 |
| Apr 28 2024 | 0.38168 | 0.02094 | 5.80% | 0.35961 | 0.41471 | 0.35188 | 1,032,866.00 |
| Apr 27 2024 | 0.36074 | -0.02534 | -6.56% | 0.3858 | 0.38976 | 0.35782 | 423,788.00 |
| Apr 26 2024 | 0.38608 | -0.01208 | -3.03% | 0.39817 | 0.39907 | 0.37319 | 474,199.00 |
| Apr 25 2024 | 0.39816 | -0.02812 | -6.60% | 0.42699 | 0.4361 | 0.3953 | 673,473.00 |
| Apr 24 2024 | 0.42628 | -0.0004 | -0.09% | 0.43473 | 0.43955 | 0.412 | 728,036.00 |
| Apr 23 2024 | 0.42668 | -0.03924 | -8.42% | 0.46773 | 0.50234 | 0.42125 | 980,072.00 |
| Apr 22 2024 | 0.46592 | 0.06496 | 16.20% | 0.41044 | 0.48119 | 0.40484 | 1,077,859.00 |
| Apr 21 2024 | 0.40096 | 0.03324 | 9.04% | 0.36424 | 0.42495 | 0.35584 | 801,278.00 |
| Apr 20 2024 | 0.36772 | -0.00023 | -0.06% | 0.3632 | 0.39739 | 0.35463 | 598,950.00 |
| Apr 19 2024 | 0.36795 | 0.03859 | 11.72% | 0.33138 | 0.3968 | 0.33138 | 1,131,918.00 |
| Apr 18 2024 | 0.32936 | 0.03778 | 12.96% | 0.29259 | 0.34181 | 0.27566 | 719,394.00 |
| Apr 17 2024 | 0.29158 | -0.0338 | -10.39% | 0.32595 | 0.32859 | 0.28949 | 431,819.00 |
| Apr 16 2024 | 0.32538 | 0.00576 | 1.80% | 0.31795 | 0.33555 | 0.29146 | 756,457.00 |
| Apr 15 2024 | 0.31962 | 0.01005 | 3.25% | 0.31773 | 0.3681 | 0.29751 | 993,601.00 |
| Apr 14 2024 | 0.30957 | 0.02362 | 8.26% | 0.28435 | 0.31384 | 0.25846 | 611,894.00 |
| Apr 13 2024 | 0.28595 | -0.10308 | -26.50% | 0.39075 | 0.39311 | 0.25875 | 650,582.00 |
| Apr 12 2024 | 0.38903 | 0.00378 | 0.98% | 0.38537 | 0.483 | 0.36695 | 926,248.00 |
| Apr 11 2024 | 0.38525 | 0.01929 | 5.27% | 0.370 | 0.39928 | 0.35805 | 839,149.00 |
| Apr 10 2024 | 0.36596 | 0.02704 | 7.98% | 0.33913 | 0.36683 | 0.33374 | 353,583.00 |
| Apr 09 2024 | 0.33892 | -0.01876 | -5.24% | 0.361 | 0.36223 | 0.33588 | 219,927.00 |
| Apr 08 2024 | 0.35768 | 0.03032 | 9.26% | 0.32736 | 0.36814 | 0.320 | 338,899.00 |
| Apr 07 2024 | 0.32736 | 0.00855 | 2.68% | 0.31829 | 0.33154 | 0.31697 | 135,159.00 |
| Apr 06 2024 | 0.31881 | 0.00612 | 1.96% | 0.31221 | 0.32097 | 0.31054 | 85,733.00 |
| Apr 05 2024 | 0.31269 | -0.00796 | -2.48% | 0.3201 | 0.32223 | 0.3008 | 113,369.00 |
| Apr 04 2024 | 0.32065 | 0.01137 | 3.68% | 0.3087 | 0.32871 | 0.30359 | 106,058.00 |
| Apr 03 2024 | 0.30928 | -0.00477 | -1.52% | 0.31366 | 0.32115 | 0.30234 | 102,144.00 |
| Apr 02 2024 | 0.31405 | -0.02848 | -8.31% | 0.3418 | 0.3418 | 0.30835 | 104,841.00 |
| Apr 01 2024 | 0.34253 | -0.02488 | -6.77% | 0.36741 | 0.36845 | 0.32916 | 95,675.00 |
| Mar 31 2024 | 0.36741 | 0.00715 | 1.98% | 0.36184 | 0.37092 | 0.35947 | 106,565.00 |
| Mar 30 2024 | 0.36026 | -0.01575 | -4.19% | 0.37579 | 0.3772 | 0.35865 | 300,050.00 |
| Mar 29 2024 | 0.37601 | 0.00499 | 1.34% | 0.370 | 0.37706 | 0.35898 | 115,096.00 |
| Mar 28 2024 | 0.37102 | 0.01808 | 5.12% | 0.35532 | 0.37525 | 0.346 | 347,576.00 |
| Mar 27 2024 | 0.35294 | -0.01908 | -5.13% | 0.3724 | 0.37646 | 0.34925 | 232,693.00 |
| Mar 26 2024 | 0.37202 | 0.01006 | 2.78% | 0.36705 | 0.37796 | 0.35935 | 346,575.00 |
| Mar 25 2024 | 0.36196 | 0.0227 | 6.69% | 0.34063 | 0.36718 | 0.33548 | 376,137.00 |
| Mar 24 2024 | 0.33926 | 0.00806 | 2.43% | 0.33034 | 0.34551 | 0.32718 | 209,297.00 |
| Mar 23 2024 | 0.3312 | 0.00807 | 2.50% | 0.32412 | 0.35763 | 0.32144 | 652,327.00 |
| Mar 22 2024 | 0.32313 | -0.00687 | -2.08% | 0.32983 | 0.33714 | 0.31398 | 273,282.00 |
| Mar 21 2024 | 0.330 | 0.00726 | 2.25% | 0.33744 | 0.33887 | 0.3175 | 253,878.00 |
| Mar 20 2024 | 0.32274 | 0.02914 | 9.93% | 0.29242 | 0.32639 | 0.27921 | 368,335.00 |
| Mar 19 2024 | 0.2936 | -0.0356 | -10.81% | 0.3302 | 0.333 | 0.28583 | 498,163.00 |
| Mar 18 2024 | 0.3292 | -0.012 | -3.52% | 0.34024 | 0.3432 | 0.31759 | 401,682.00 |
| Mar 17 2024 | 0.3412 | 0.01274 | 3.88% | 0.32996 | 0.34465 | 0.31272 | 485,923.00 |
| Mar 16 2024 | 0.32846 | -0.03314 | -9.16% | 0.36192 | 0.37266 | 0.32178 | 557,249.00 |
| Mar 15 2024 | 0.3616 | -0.03892 | -9.72% | 0.39173 | 0.39487 | 0.33439 | 716,945.00 |
| Mar 14 2024 | 0.40052 | 0.00 | 0.00% | 0.40052 | 0.40052 | 0.40052 | 0.00 |
| Mar 13 2024 | 0.40052 | 0.01716 | 4.48% | 0.38498 | 0.41748 | 0.37736 | 930,631.00 |
| Mar 12 2024 | 0.38336 | -0.00125 | -0.33% | 0.38543 | 0.38748 | 0.3508 | 556,014.00 |
| Mar 11 2024 | 0.38461 | 0.03273 | 9.30% | 0.35394 | 0.390 | 0.33741 | 666,966.00 |
| Mar 10 2024 | 0.35188 | -0.00367 | -1.03% | 0.35564 | 0.36898 | 0.34238 | 699,912.00 |
| Mar 09 2024 | 0.35555 | 0.0013 | 0.37% | 0.35483 | 0.36186 | 0.34819 | 467,447.00 |
| Mar 08 2024 | 0.35425 | -0.01727 | -4.65% | 0.37894 | 0.3796 | 0.34465 | 363,380.00 |
| Mar 07 2024 | 0.37152 | 0.0259 | 7.49% | 0.35043 | 0.37945 | 0.332 | 749,462.00 |
| Mar 06 2024 | 0.34562 | 0.03868 | 12.60% | 0.30865 | 0.34591 | 0.29294 | 574,947.00 |
| Mar 05 2024 | 0.30694 | -0.02213 | -6.73% | 0.33231 | 0.35119 | 0.25747 | 618,695.00 |
| Mar 04 2024 | 0.32907 | 0.01904 | 6.14% | 0.31119 | 0.34976 | 0.30748 | 767,522.00 |
| Mar 03 2024 | 0.31003 | -0.01141 | -3.55% | 0.32092 | 0.32092 | 0.2836 | 538,111.00 |
| Mar 02 2024 | 0.32144 | 0.02249 | 7.52% | 0.29786 | 0.32144 | 0.29529 | 728,091.00 |
| Mar 01 2024 | 0.29895 | 0.01561 | 5.51% | 0.2832 | 0.29895 | 0.2832 | 326,254.00 |
| Feb 29 2024 | 0.28334 | 0.01316 | 4.87% | 0.27062 | 0.295 | 0.27062 | 581,341.00 |
| Feb 28 2024 | 0.27018 | -0.00134 | -0.49% | 0.27165 | 0.28599 | 0.25488 | 373,462.00 |
| Feb 27 2024 | 0.27152 | 0.0054 | 2.03% | 0.26644 | 0.27396 | 0.26579 | 335,578.00 |
| Feb 26 2024 | 0.26612 | 0.00318 | 1.21% | 0.26303 | 0.26832 | 0.25595 | 260,848.00 |
| Feb 25 2024 | 0.26294 | 0.00151 | 0.58% | 0.26266 | 0.26352 | 0.2576 | 150,680.00 |
| Feb 24 2024 | 0.26143 | 0.00404 | 1.57% | 0.25872 | 0.26498 | 0.25282 | 122,673.00 |
| Feb 23 2024 | 0.25739 | -0.00087 | -0.34% | 0.25863 | 0.2628 | 0.25356 | 290,545.00 |
| Feb 22 2024 | 0.25826 | 0.00089 | 0.35% | 0.25759 | 0.26322 | 0.25052 | 178,130.00 |
| Feb 21 2024 | 0.25737 | -0.0041 | -1.57% | 0.26129 | 0.26209 | 0.24613 | 170,782.00 |
| Feb 20 2024 | 0.26147 | -0.00512 | -1.92% | 0.27719 | 0.28087 | 0.24683 | 456,725.00 |
| Feb 19 2024 | 0.26659 | 0.01014 | 3.95% | 0.25676 | 0.27036 | 0.25634 | 359,819.00 |
| Feb 18 2024 | 0.25645 | 0.00236 | 0.93% | 0.25554 | 0.26035 | 0.25103 | 159,584.00 |
| Feb 17 2024 | 0.25409 | -0.00305 | -1.19% | 0.25733 | 0.25774 | 0.24483 | 125,974.00 |
| Feb 16 2024 | 0.25714 | -0.00052 | -0.20% | 0.25843 | 0.26226 | 0.250 | 244,398.00 |
| Feb 15 2024 | 0.25766 | 0.00918 | 3.69% | 0.24939 | 0.26315 | 0.2474 | 316,316.00 |
| Feb 14 2024 | 0.24848 | 0.00322 | 1.31% | 0.2454 | 0.25198 | 0.24274 | 162,437.00 |
| Feb 13 2024 | 0.24526 | 0.00192 | 0.79% | 0.24374 | 0.24826 | 0.23774 | 139,286.00 |
| Feb 12 2024 | 0.24334 | 0.00704 | 2.98% | 0.23667 | 0.24612 | 0.23227 | 139,825.00 |
| Feb 11 2024 | 0.2363 | -0.00019 | -0.08% | 0.23669 | 0.24052 | 0.23546 | 107,028.00 |
| Feb 10 2024 | 0.23649 | 0.00088 | 0.37% | 0.23589 | 0.23888 | 0.23211 | 90,004.00 |
