Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ONTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.2074 | -0.0044 | -2.08% | 0.2114 | 0.2166 | 0.2069 | 2,252,073.00 |
| Jun 27 2024 | 0.2118 | 0.0061 | 2.97% | 0.2055 | 0.2154 | 0.2008 | 1,774,205.00 |
| Jun 26 2024 | 0.2057 | -0.008 | -3.74% | 0.2143 | 0.2154 | 0.2048 | 1,239,490.00 |
| Jun 25 2024 | 0.2137 | 0.0064 | 3.09% | 0.2067 | 0.2163 | 0.2063 | 1,579,213.00 |
| Jun 24 2024 | 0.2073 | 0.0047 | 2.32% | 0.2032 | 0.2078 | 0.1935 | 3,027,301.00 |
| Jun 23 2024 | 0.2026 | -0.0079 | -3.75% | 0.2103 | 0.2129 | 0.2014 | 1,599,878.00 |
| Jun 22 2024 | 0.2105 | 0.0011 | 0.53% | 0.2095 | 0.2141 | 0.2058 | 2,451,045.00 |
| Jun 21 2024 | 0.2094 | -0.0001 | -0.05% | 0.2101 | 0.2175 | 0.2058 | 8,672,446.00 |
| Jun 20 2024 | 0.2095 | 0.0054 | 2.65% | 0.2031 | 0.2224 | 0.2027 | 7,298,756.00 |
| Jun 19 2024 | 0.2041 | 0.0032 | 1.59% | 0.200 | 0.2066 | 0.1976 | 1,672,012.00 |
| Jun 18 2024 | 0.2009 | -0.022 | -9.87% | 0.2239 | 0.2242 | 0.1865 | 8,046,509.00 |
| Jun 17 2024 | 0.2229 | -0.0163 | -6.81% | 0.2385 | 0.2418 | 0.2153 | 3,559,346.00 |
| Jun 16 2024 | 0.2392 | 0.0018 | 0.76% | 0.2373 | 0.2416 | 0.2345 | 1,627,452.00 |
| Jun 15 2024 | 0.2374 | 0.0033 | 1.41% | 0.2344 | 0.2423 | 0.2338 | 1,119,701.00 |
| Jun 14 2024 | 0.2341 | -0.0129 | -5.22% | 0.2486 | 0.2512 | 0.2292 | 3,068,762.00 |
| Jun 13 2024 | 0.247 | -0.013 | -5.00% | 0.2603 | 0.2673 | 0.246 | 4,630,917.00 |
| Jun 12 2024 | 0.260 | 0.0149 | 6.08% | 0.245 | 0.2633 | 0.2378 | 4,266,593.00 |
| Jun 11 2024 | 0.2451 | -0.0173 | -6.59% | 0.2625 | 0.2647 | 0.2399 | 4,261,301.00 |
| Jun 10 2024 | 0.2624 | -0.0077 | -2.85% | 0.2699 | 0.2699 | 0.2614 | 584,744.00 |
| Jun 09 2024 | 0.2701 | -0.0019 | -0.70% | 0.2721 | 0.2744 | 0.2675 | 1,171,826.00 |
| Jun 08 2024 | 0.272 | -0.0172 | -5.95% | 0.287 | 0.2921 | 0.2686 | 3,364,208.00 |
| Jun 07 2024 | 0.2892 | -0.0131 | -4.33% | 0.302 | 0.3258 | 0.2668 | 9,679,690.00 |
| Jun 06 2024 | 0.3023 | -0.0035 | -1.14% | 0.3062 | 0.3062 | 0.2963 | 1,578,398.00 |
| Jun 05 2024 | 0.3058 | 0.0105 | 3.56% | 0.2957 | 0.3062 | 0.2953 | 2,616,040.00 |
| Jun 04 2024 | 0.2953 | 0.008 | 2.78% | 0.2874 | 0.2971 | 0.285 | 1,442,841.00 |
| Jun 03 2024 | 0.2873 | 0.0027 | 0.95% | 0.2845 | 0.2948 | 0.2818 | 2,227,644.00 |
| Jun 02 2024 | 0.2846 | -0.0027 | -0.94% | 0.2881 | 0.2933 | 0.2816 | 1,374,706.00 |
| Jun 01 2024 | 0.2873 | -0.0065 | -2.21% | 0.2931 | 0.2934 | 0.2873 | 1,008,721.00 |
| May 31 2024 | 0.2938 | -0.0017 | -0.58% | 0.2952 | 0.2974 | 0.2861 | 1,823,185.00 |
| May 30 2024 | 0.2955 | -0.0101 | -3.30% | 0.3059 | 0.3073 | 0.2918 | 2,584,455.00 |
| May 29 2024 | 0.3056 | -0.0053 | -1.70% | 0.3114 | 0.3261 | 0.3047 | 2,708,067.00 |
| May 28 2024 | 0.3109 | -0.0055 | -1.74% | 0.3166 | 0.317 | 0.3049 | 4,165,475.00 |
| May 27 2024 | 0.3164 | 0.011 | 3.60% | 0.3058 | 0.3204 | 0.3041 | 2,242,255.00 |
| May 26 2024 | 0.3054 | -0.0051 | -1.64% | 0.3111 | 0.3118 | 0.3024 | 844,618.00 |
| May 25 2024 | 0.3105 | 0.0031 | 1.01% | 0.3077 | 0.3121 | 0.3067 | 1,394,968.00 |
| May 24 2024 | 0.3074 | 0.0088 | 2.95% | 0.2978 | 0.3083 | 0.2902 | 1,775,026.00 |
| May 23 2024 | 0.2986 | -0.027 | -8.29% | 0.3163 | 0.3182 | 0.285 | 4,145,972.00 |
| May 22 2024 | 0.3256 | 0.00 | 0.00% | 0.3256 | 0.3256 | 0.3256 | 0.00 |
| May 21 2024 | 0.3256 | -0.0031 | -0.94% | 0.3283 | 0.3338 | 0.3225 | 1,894,953.00 |
| May 20 2024 | 0.3287 | 0.0273 | 9.06% | 0.3018 | 0.3325 | 0.298 | 1,974,292.00 |
| May 19 2024 | 0.3014 | -0.0141 | -4.47% | 0.3147 | 0.3163 | 0.2996 | 897,838.00 |
| May 18 2024 | 0.3155 | -0.0036 | -1.13% | 0.3192 | 0.3203 | 0.3125 | 943,468.00 |
| May 17 2024 | 0.3191 | 0.0025 | 0.79% | 0.3163 | 0.3245 | 0.3121 | 1,560,982.00 |
| May 16 2024 | 0.3166 | 0.0023 | 0.73% | 0.315 | 0.3295 | 0.3082 | 1,620,396.00 |
| May 15 2024 | 0.3143 | 0.0245 | 8.45% | 0.2908 | 0.3174 | 0.2865 | 2,261,538.00 |
| May 14 2024 | 0.2898 | -0.0212 | -6.82% | 0.3098 | 0.3136 | 0.2893 | 2,528,987.00 |
| May 13 2024 | 0.311 | -0.009 | -2.81% | 0.320 | 0.3213 | 0.3011 | 3,228,650.00 |
| May 12 2024 | 0.320 | -0.0002 | -0.06% | 0.3207 | 0.3276 | 0.3194 | 683,325.00 |
| May 11 2024 | 0.3202 | -0.0063 | -1.93% | 0.3275 | 0.3296 | 0.3193 | 887,702.00 |
| May 10 2024 | 0.3265 | -0.0208 | -5.99% | 0.3458 | 0.3573 | 0.3217 | 3,637,571.00 |
| May 09 2024 | 0.3473 | 0.0069 | 2.03% | 0.3384 | 0.351 | 0.3293 | 2,839,565.00 |
| May 08 2024 | 0.3404 | 0.00 | 0.00% | 0.3404 | 0.3404 | 0.3404 | 0.00 |
| May 07 2024 | 0.3404 | -0.0119 | -3.38% | 0.353 | 0.3581 | 0.3394 | 3,585,183.00 |
| May 06 2024 | 0.3523 | -0.0183 | -4.94% | 0.3683 | 0.3739 | 0.3508 | 4,346,781.00 |
| May 05 2024 | 0.3706 | 0.0061 | 1.67% | 0.3715 | 0.3806 | 0.3641 | 5,335,711.00 |
| May 04 2024 | 0.3645 | 0.0031 | 0.86% | 0.3603 | 0.3818 | 0.3499 | 8,828,349.00 |
| May 03 2024 | 0.3614 | 0.0209 | 6.14% | 0.3434 | 0.3668 | 0.3256 | 8,154,285.00 |
| May 02 2024 | 0.3405 | -0.0141 | -3.98% | 0.3524 | 0.3586 | 0.3328 | 4,878,804.00 |
| May 01 2024 | 0.3546 | -0.0187 | -5.01% | 0.3711 | 0.3794 | 0.3324 | 9,467,264.00 |
| Apr 30 2024 | 0.3733 | -0.0299 | -7.42% | 0.4002 | 0.4118 | 0.3582 | 12,139,068.00 |
| Apr 29 2024 | 0.4032 | 0.0202 | 5.27% | 0.3862 | 0.4208 | 0.3787 | 15,817,557.00 |
| Apr 28 2024 | 0.383 | 0.0243 | 6.77% | 0.3567 | 0.4168 | 0.3508 | 9,944,663.00 |
| Apr 27 2024 | 0.3587 | -0.0271 | -7.02% | 0.3829 | 0.3899 | 0.3573 | 3,934,793.00 |
| Apr 26 2024 | 0.3858 | -0.0135 | -3.38% | 0.3961 | 0.3999 | 0.3724 | 5,134,193.00 |
| Apr 25 2024 | 0.3993 | -0.0261 | -6.14% | 0.4256 | 0.4438 | 0.3954 | 11,665,210.00 |
| Apr 24 2024 | 0.4254 | 0.00 | 0.00% | 0.4254 | 0.4254 | 0.4254 | 0.00 |
| Apr 23 2024 | 0.4254 | -0.0397 | -8.54% | 0.4699 | 0.5202 | 0.4205 | 17,754,126.00 |
| Apr 22 2024 | 0.4651 | 0.0647 | 16.16% | 0.4075 | 0.482 | 0.4045 | 23,312,524.00 |
| Apr 21 2024 | 0.4004 | 0.0324 | 8.80% | 0.3639 | 0.4256 | 0.3548 | 15,718,337.00 |
| Apr 20 2024 | 0.368 | 0.0045 | 1.24% | 0.3582 | 0.3981 | 0.354 | 10,950,497.00 |
| Apr 19 2024 | 0.3635 | 0.0341 | 10.35% | 0.3329 | 0.3969 | 0.3318 | 38,094,386.00 |
| Apr 18 2024 | 0.3294 | 0.0363 | 12.38% | 0.2912 | 0.3426 | 0.2759 | 9,419,084.00 |
| Apr 17 2024 | 0.2931 | -0.0319 | -9.82% | 0.3235 | 0.3291 | 0.2895 | 6,765,181.00 |
| Apr 16 2024 | 0.325 | 0.0066 | 2.07% | 0.3178 | 0.339 | 0.2915 | 12,083,324.00 |
| Apr 15 2024 | 0.3184 | 0.0085 | 2.74% | 0.3169 | 0.3693 | 0.297 | 35,391,687.00 |
| Apr 14 2024 | 0.3099 | 0.0263 | 9.27% | 0.2848 | 0.3143 | 0.2582 | 15,457,026.00 |
| Apr 13 2024 | 0.2836 | -0.1048 | -26.98% | 0.3911 | 0.3933 | 0.2519 | 25,440,689.00 |
| Apr 12 2024 | 0.3884 | 0.0016 | 0.41% | 0.3823 | 0.4874 | 0.3462 | 32,380,385.00 |
| Apr 11 2024 | 0.3868 | 0.0169 | 4.57% | 0.3658 | 0.4003 | 0.3585 | 15,444,587.00 |
| Apr 10 2024 | 0.3699 | 0.0307 | 9.05% | 0.3392 | 0.3705 | 0.3325 | 3,773,659.00 |
| Apr 09 2024 | 0.3392 | -0.0212 | -5.88% | 0.3607 | 0.3617 | 0.337 | 1,980,268.00 |
| Apr 08 2024 | 0.3604 | 0.0335 | 10.25% | 0.3269 | 0.3687 | 0.3193 | 5,234,026.00 |
| Apr 07 2024 | 0.3269 | 0.0082 | 2.57% | 0.3184 | 0.3319 | 0.3166 | 1,938,070.00 |
| Apr 06 2024 | 0.3187 | 0.0055 | 1.76% | 0.3118 | 0.3213 | 0.3107 | 860,868.00 |
| Apr 05 2024 | 0.3132 | -0.0074 | -2.31% | 0.3197 | 0.3224 | 0.302 | 956,953.00 |
| Apr 04 2024 | 0.3206 | 0.0123 | 3.99% | 0.3077 | 0.329 | 0.303 | 1,263,184.00 |
| Apr 03 2024 | 0.3083 | -0.005 | -1.60% | 0.3132 | 0.3216 | 0.3018 | 1,655,490.00 |
| Apr 02 2024 | 0.3133 | -0.0286 | -8.37% | 0.3414 | 0.3419 | 0.3081 | 2,807,135.00 |
| Apr 01 2024 | 0.3419 | -0.0252 | -6.86% | 0.3661 | 0.368 | 0.3319 | 1,888,211.00 |
| Mar 31 2024 | 0.3671 | 0.0052 | 1.44% | 0.3607 | 0.3714 | 0.3594 | 642,320.00 |
| Mar 30 2024 | 0.3619 | -0.0143 | -3.80% | 0.3749 | 0.3774 | 0.3582 | 988,712.00 |
