ONTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.4826 | 0.0009 | 0.19% | 0.4797 | 0.4826 | 0.4797 | 0.00 |
May 09 2024 | 0.4817 | 0.00 | 0.00% | 0.4817 | 0.4817 | 0.4817 | 0.00 |
May 08 2024 | 0.4817 | 0.0004 | 0.08% | 0.4817 | 0.4817 | 0.4794 | 4.00 |
May 07 2024 | 0.4813 | 0.00 | 0.00% | 0.4813 | 0.4813 | 0.4813 | 0.00 |
May 06 2024 | 0.4813 | 0.0024 | 0.50% | 0.4809 | 0.4813 | 0.4809 | 0.00 |
May 05 2024 | 0.4789 | -0.0011 | -0.23% | 0.4789 | 0.4789 | 0.4789 | 0.00 |
May 04 2024 | 0.480 | -0.010 | -2.04% | 0.4896 | 0.4896 | 0.480 | 0.00 |
May 03 2024 | 0.490 | 0.0811 | 19.83% | 0.4071 | 0.520 | 0.4071 | 3.00 |
May 02 2024 | 0.4089 | 0.0114 | 2.87% | 0.3977 | 0.410 | 0.3977 | 12.00 |
May 01 2024 | 0.3975 | 0.0017 | 0.43% | 0.3962 | 0.3975 | 0.3962 | 0.00 |
Apr 30 2024 | 0.3958 | 0.0046 | 1.18% | 0.392 | 0.3958 | 0.392 | 0.00 |
Apr 29 2024 | 0.3912 | 0.00 | 0.00% | 0.3912 | 0.3912 | 0.3912 | 0.00 |
Apr 28 2024 | 0.3912 | 0.0011 | 0.28% | 0.3904 | 0.3912 | 0.3904 | 0.00 |
Apr 27 2024 | 0.3901 | 0.0139 | 3.69% | 0.3762 | 0.3901 | 0.3762 | 16.00 |
Apr 26 2024 | 0.3762 | 0.00 | 0.00% | 0.3763 | 0.3766 | 0.3762 | 13.00 |
Apr 25 2024 | 0.3762 | 0.00 | 0.00% | 0.3762 | 0.3762 | 0.3762 | 0.00 |
Apr 24 2024 | 0.3762 | 0.0004 | 0.11% | 0.3762 | 0.377 | 0.3762 | 0.00 |
Apr 23 2024 | 0.3758 | 0.0037 | 0.99% | 0.3735 | 0.4321 | 0.3735 | 0.00 |
Apr 22 2024 | 0.3721 | 0.00 | 0.00% | 0.3721 | 0.3721 | 0.3721 | 0.00 |
Apr 21 2024 | 0.3721 | -0.0202 | -5.15% | 0.3939 | 0.3943 | 0.372 | 12.00 |
Apr 20 2024 | 0.3923 | 0.00 | 0.00% | 0.3923 | 0.3923 | 0.3923 | 0.00 |
Apr 19 2024 | 0.3923 | 0.00 | 0.00% | 0.3923 | 0.3923 | 0.3923 | 0.00 |
Apr 18 2024 | 0.3923 | -0.0016 | -0.41% | 0.3923 | 0.3939 | 0.3923 | 0.00 |
Apr 17 2024 | 0.3939 | 0.0013 | 0.33% | 0.3939 | 0.3939 | 0.3939 | 0.00 |
Apr 16 2024 | 0.3926 | 0.001 | 0.26% | 0.3927 | 0.3944 | 0.3926 | 0.00 |
Apr 15 2024 | 0.3916 | 0.00 | 0.00% | 0.3916 | 0.3916 | 0.3916 | 34.00 |
Apr 14 2024 | 0.3916 | 0.00 | 0.00% | 0.3916 | 0.3916 | 0.3916 | 26.00 |
Apr 13 2024 | 0.3916 | 0.0016 | 0.41% | 0.3916 | 0.3916 | 0.3916 | 320.00 |
Apr 12 2024 | 0.390 | 0.0351 | 9.89% | 0.3563 | 0.430 | 0.3563 | 10.00 |
Apr 11 2024 | 0.3549 | 0.00 | 0.00% | 0.3549 | 0.3549 | 0.3549 | 19.00 |
Apr 10 2024 | 0.3549 | 0.00 | 0.00% | 0.3549 | 0.3549 | 0.3549 | 2.00 |
Apr 09 2024 | 0.3549 | -0.0171 | -4.60% | 0.3713 | 0.3713 | 0.3549 | 0.00 |
Apr 08 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 0.00 |
Apr 07 2024 | 0.372 | -0.0032 | -0.85% | 0.3753 | 0.3753 | 0.372 | 10.00 |
Apr 06 2024 | 0.3752 | 0.0841 | 28.89% | 0.3752 | 0.3753 | 0.3752 | 1.00 |
Apr 05 2024 | 0.2911 | 0.0008 | 0.28% | 0.2911 | 0.2911 | 0.2911 | 0.00 |
Apr 04 2024 | 0.2903 | 0.0008 | 0.28% | 0.2896 | 0.2903 | 0.2896 | 0.00 |
Apr 03 2024 | 0.2895 | -0.0145 | -4.77% | 0.303 | 0.303 | 0.2895 | 1.00 |
Apr 02 2024 | 0.304 | 0.00 | 0.00% | 0.304 | 0.304 | 0.304 | 0.00 |
Apr 01 2024 | 0.304 | 0.00 | 0.00% | 0.304 | 0.304 | 0.304 | 0.00 |
Mar 31 2024 | 0.304 | -0.0577 | -15.95% | 0.304 | 0.304 | 0.303 | 377.00 |
Mar 30 2024 | 0.3617 | -0.0013 | -0.36% | 0.3629 | 0.3753 | 0.3617 | 263.00 |
Mar 29 2024 | 0.363 | 0.00 | 0.00% | 0.363 | 0.363 | 0.363 | 0.00 |
Mar 28 2024 | 0.363 | 0.00 | 0.00% | 0.3629 | 0.363 | 0.3629 | 0.00 |
Mar 27 2024 | 0.363 | 0.0383 | 11.80% | 0.326 | 0.363 | 0.326 | 0.00 |
Mar 26 2024 | 0.3247 | 0.00 | 0.00% | 0.3247 | 0.3247 | 0.3247 | 0.00 |
Mar 25 2024 | 0.3247 | -0.0004 | -0.12% | 0.3247 | 0.3247 | 0.3247 | 0.00 |
Mar 24 2024 | 0.3251 | -0.0004 | -0.12% | 0.3251 | 0.3251 | 0.3251 | 0.00 |
Mar 23 2024 | 0.3255 | 0.00 | 0.00% | 0.3255 | 0.3255 | 0.3255 | 0.00 |
Mar 22 2024 | 0.3255 | 0.00 | 0.00% | 0.3255 | 0.3255 | 0.3255 | 0.00 |
Mar 21 2024 | 0.3255 | -0.0007 | -0.21% | 0.3255 | 0.3255 | 0.3255 | 0.00 |
Mar 20 2024 | 0.3262 | -0.0048 | -1.45% | 0.3297 | 0.3297 | 0.2983 | 0.00 |
Mar 19 2024 | 0.331 | 0.0004 | 0.12% | 0.331 | 0.331 | 0.3297 | 0.00 |
Mar 18 2024 | 0.3306 | 0.00 | 0.00% | 0.3306 | 0.3306 | 0.3306 | 0.00 |
Mar 17 2024 | 0.3306 | 0.0017 | 0.52% | 0.3302 | 0.3306 | 0.3302 | 0.00 |
Mar 16 2024 | 0.3289 | 0.00 | 0.00% | 0.3289 | 0.3289 | 0.3289 | 0.00 |
Mar 15 2024 | 0.3289 | -0.0011 | -0.33% | 0.3289 | 0.3289 | 0.3289 | 0.00 |
Mar 14 2024 | 0.330 | 0.010 | 3.13% | 0.3202 | 0.330 | 0.3202 | 0.00 |
Mar 13 2024 | 0.320 | 0.0308 | 10.65% | 0.2895 | 0.345 | 0.2895 | 2.00 |
Mar 12 2024 | 0.2892 | 0.0078 | 2.77% | 0.2884 | 0.2892 | 0.2884 | 0.00 |
Mar 11 2024 | 0.2814 | 0.00 | 0.00% | 0.2814 | 0.2814 | 0.2814 | 0.00 |
Mar 10 2024 | 0.2814 | 0.0003 | 0.11% | 0.2814 | 0.2814 | 0.2814 | 0.00 |
Mar 09 2024 | 0.2811 | 0.0023 | 0.82% | 0.2811 | 0.2811 | 0.2811 | 0.00 |
Mar 08 2024 | 0.2788 | -0.0512 | -15.52% | 0.2781 | 0.2788 | 0.2774 | 0.00 |
Mar 07 2024 | 0.330 | 0.0539 | 19.52% | 0.2765 | 0.330 | 0.2765 | 0.00 |
Mar 06 2024 | 0.2761 | 0.0014 | 0.51% | 0.2757 | 0.2761 | 0.2757 | 0.00 |
Mar 05 2024 | 0.2747 | -0.0004 | -0.15% | 0.2751 | 0.2753 | 0.2743 | 24.00 |
Mar 04 2024 | 0.2751 | 0.0005 | 0.18% | 0.2749 | 0.2751 | 0.2739 | 0.00 |
Mar 03 2024 | 0.2746 | 0.0058 | 2.16% | 0.2692 | 0.3014 | 0.2692 | 0.00 |
Mar 02 2024 | 0.2688 | 0.00 | 0.00% | 0.2688 | 0.2688 | 0.2688 | 0.00 |
Mar 01 2024 | 0.2688 | 0.00 | 0.00% | 0.2678 | 0.2688 | 0.2678 | 0.00 |
Feb 29 2024 | 0.2688 | 0.0011 | 0.41% | 0.2678 | 0.2693 | 0.2677 | 56.00 |
Feb 28 2024 | 0.2677 | -0.0001 | -0.04% | 0.2678 | 0.2678 | 0.2677 | 1.00 |
Feb 27 2024 | 0.2678 | 0.0011 | 0.41% | 0.2663 | 0.2678 | 0.2663 | 69.00 |
Feb 26 2024 | 0.2667 | -0.0003 | -0.11% | 0.2667 | 0.2667 | 0.2667 | 0.00 |
Feb 25 2024 | 0.267 | -0.0001 | -0.04% | 0.267 | 0.267 | 0.267 | 0.00 |
Feb 24 2024 | 0.2671 | -0.0007 | -0.26% | 0.2674 | 0.2674 | 0.2671 | 0.00 |
Feb 23 2024 | 0.2678 | -0.0004 | -0.15% | 0.2678 | 0.2678 | 0.2678 | 0.00 |
Feb 22 2024 | 0.2682 | -0.0012 | -0.45% | 0.2682 | 0.2682 | 0.2682 | 0.00 |
Feb 21 2024 | 0.2694 | 0.0016 | 0.60% | 0.2688 | 0.2694 | 0.2688 | 1.00 |
Feb 20 2024 | 0.2678 | -0.0004 | -0.15% | 0.2692 | 0.2694 | 0.2678 | 169.00 |
Feb 19 2024 | 0.2682 | 0.00 | 0.00% | 0.2682 | 0.2682 | 0.2682 | 0.00 |
Feb 18 2024 | 0.2682 | -0.0004 | -0.15% | 0.2682 | 0.2682 | 0.2682 | 0.00 |
Feb 17 2024 | 0.2686 | 0.00 | 0.00% | 0.2686 | 0.2686 | 0.2686 | 0.00 |
Feb 16 2024 | 0.2686 | 0.00 | 0.00% | 0.2686 | 0.2686 | 0.2686 | 0.00 |
Feb 15 2024 | 0.2686 | -0.0008 | -0.30% | 0.269 | 0.269 | 0.2686 | 10.00 |
Feb 14 2024 | 0.2694 | 0.00 | 0.00% | 0.2694 | 0.2694 | 0.2694 | 11.00 |
Feb 13 2024 | 0.2694 | -0.0006 | -0.22% | 0.2704 | 0.2715 | 0.2694 | 0.00 |
Feb 12 2024 | 0.270 | 0.0146 | 5.72% | 0.2558 | 0.270 | 0.2558 | 0.00 |
Feb 11 2024 | 0.2554 | 0.0009 | 0.35% | 0.2554 | 0.2554 | 0.2554 | 0.00 |
Feb 09 2024 | 0.2545 | 0.00 | 0.00% | 0.2545 | 0.2545 | 0.2545 | 0.00 |