Register for streaming realtime charts, analysis tools, and prices.
ONGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00000576 | -0.00000011 | -1.87% | 0.00000583 | 0.00000613 | 0.00000568 | 101,791.00 |
| Jun 24 2024 | 0.00000587 | 0.00000050 | 9.31% | 0.00000537 | 0.00000597 | 0.00000534 | 315,162.00 |
| Jun 23 2024 | 0.00000537 | -0.00000026 | -4.62% | 0.00000560 | 0.00000569 | 0.00000537 | 82,243.00 |
| Jun 22 2024 | 0.00000563 | -0.00000013 | -2.26% | 0.00000573 | 0.00000603 | 0.00000553 | 223,704.00 |
| Jun 21 2024 | 0.00000576 | 0.00000046 | 8.68% | 0.00000536 | 0.00000615 | 0.00000516 | 1,043,101.00 |
| Jun 20 2024 | 0.00000530 | 0.00000081 | 18.04% | 0.00000448 | 0.00000548 | 0.00000448 | 752,975.00 |
| Jun 19 2024 | 0.00000449 | 0.00000010 | 2.28% | 0.00000435 | 0.00000459 | 0.00000435 | 109,590.00 |
| Jun 18 2024 | 0.00000439 | -0.00000036 | -7.58% | 0.00000472 | 0.00000473 | 0.00000427 | 221,180.00 |
| Jun 17 2024 | 0.00000475 | -0.00000068 | -12.52% | 0.00000542 | 0.00000544 | 0.00000474 | 232,222.00 |
| Jun 16 2024 | 0.00000543 | -0.00000024 | -4.23% | 0.00000566 | 0.00000575 | 0.00000543 | 85,102.00 |
| Jun 15 2024 | 0.00000567 | 0.00000019 | 3.47% | 0.00000547 | 0.00000579 | 0.00000534 | 69,206.00 |
| Jun 14 2024 | 0.00000548 | -0.00000050 | -8.36% | 0.00000594 | 0.00000594 | 0.00000533 | 87,444.00 |
| Jun 13 2024 | 0.00000598 | 0.00000017 | 2.93% | 0.00000589 | 0.00000634 | 0.00000575 | 973,896.00 |
| Jun 12 2024 | 0.00000581 | 0.00000051 | 9.62% | 0.00000537 | 0.00000620 | 0.00000518 | 610,384.00 |
| Jun 11 2024 | 0.00000530 | 0.00000000 | 0.00% | 0.00000530 | 0.00000530 | 0.00000530 | 0.00 |
| Jun 10 2024 | 0.00000530 | -0.00000003 | -0.56% | 0.00000531 | 0.00000553 | 0.00000522 | 83,990.00 |
| Jun 09 2024 | 0.00000533 | 0.00000005 | 0.95% | 0.00000527 | 0.00000533 | 0.00000517 | 37,126.00 |
| Jun 08 2024 | 0.00000528 | -0.00000033 | -5.88% | 0.00000558 | 0.00000563 | 0.00000522 | 358,087.00 |
| Jun 07 2024 | 0.00000561 | -0.00000031 | -5.24% | 0.00000589 | 0.00000615 | 0.00000525 | 506,604.00 |
| Jun 06 2024 | 0.00000592 | -0.00000023 | -3.74% | 0.00000612 | 0.00000612 | 0.00000588 | 64,507.00 |
| Jun 05 2024 | 0.00000615 | 0.00000009 | 1.49% | 0.00000606 | 0.00000622 | 0.00000602 | 193,494.00 |
| Jun 04 2024 | 0.00000606 | -0.00000005 | -0.82% | 0.00000612 | 0.00000615 | 0.00000603 | 35,337.00 |
| Jun 03 2024 | 0.00000611 | -0.00000008 | -1.29% | 0.00000621 | 0.00000651 | 0.00000608 | 90,122.00 |
| Jun 02 2024 | 0.00000619 | -0.00000014 | -2.21% | 0.00000633 | 0.00000635 | 0.00000617 | 26,645.00 |
| Jun 01 2024 | 0.00000633 | -0.00000009 | -1.40% | 0.00000640 | 0.00000640 | 0.00000633 | 12,841.00 |
| May 31 2024 | 0.00000642 | -0.00000005 | -0.77% | 0.00000643 | 0.00000646 | 0.00000632 | 179,668.00 |
| May 30 2024 | 0.00000647 | -0.00000018 | -2.71% | 0.00000665 | 0.00000666 | 0.00000642 | 54,199.00 |
| May 29 2024 | 0.00000665 | -0.00000013 | -1.92% | 0.00000675 | 0.00000685 | 0.00000661 | 88,141.00 |
| May 28 2024 | 0.00000678 | -0.00000005 | -0.73% | 0.00000682 | 0.00000684 | 0.00000670 | 219,390.00 |
| May 27 2024 | 0.00000683 | 0.00000002 | 0.29% | 0.00000681 | 0.00000686 | 0.00000673 | 62,927.00 |
| May 26 2024 | 0.00000681 | -0.00000002 | -0.29% | 0.00000686 | 0.00000686 | 0.00000676 | 21,714.00 |
| May 25 2024 | 0.00000683 | -0.00000010 | -1.44% | 0.00000692 | 0.00000697 | 0.00000680 | 44,484.00 |
| May 24 2024 | 0.00000693 | 0.00000008 | 1.17% | 0.00000686 | 0.00000705 | 0.00000681 | 152,674.00 |
| May 23 2024 | 0.00000685 | -0.00000023 | -3.25% | 0.00000707 | 0.00000709 | 0.00000670 | 123,324.00 |
| May 22 2024 | 0.00000708 | 0.00000004 | 0.57% | 0.00000704 | 0.00000719 | 0.00000692 | 137,890.00 |
| May 21 2024 | 0.00000704 | -0.00000016 | -2.22% | 0.00000717 | 0.00000720 | 0.00000702 | 90,171.00 |
| May 20 2024 | 0.00000720 | 0.00000002 | 0.28% | 0.00000714 | 0.00000741 | 0.00000706 | 143,037.00 |
| May 19 2024 | 0.00000718 | -0.00000029 | -3.88% | 0.00000747 | 0.00000748 | 0.00000717 | 109,919.00 |
| May 18 2024 | 0.00000747 | -0.00000017 | -2.23% | 0.00000763 | 0.00000765 | 0.00000747 | 22,916.00 |
| May 17 2024 | 0.00000764 | -0.00000006 | -0.78% | 0.00000767 | 0.00000769 | 0.00000759 | 23,658.00 |
| May 16 2024 | 0.00000770 | 0.00000011 | 1.45% | 0.00000757 | 0.00000789 | 0.00000744 | 72,022.00 |
| May 15 2024 | 0.00000759 | -0.00000002 | -0.26% | 0.00000766 | 0.00000770 | 0.00000746 | 83,558.00 |
| May 14 2024 | 0.00000761 | -0.00000027 | -3.43% | 0.00000785 | 0.00000792 | 0.00000761 | 100,350.00 |
| May 13 2024 | 0.00000788 | -0.00000046 | -5.52% | 0.00000835 | 0.00000835 | 0.00000775 | 116,494.00 |
| May 12 2024 | 0.00000834 | -0.00000016 | -1.88% | 0.00000850 | 0.00000853 | 0.00000834 | 30,567.00 |
| May 11 2024 | 0.00000850 | -0.00000020 | -2.30% | 0.00000870 | 0.00000870 | 0.00000850 | 91,515.00 |
| May 10 2024 | 0.00000870 | -0.00000016 | -1.81% | 0.00000878 | 0.00000906 | 0.00000862 | 77,502.00 |
| May 09 2024 | 0.00000886 | -0.00000007 | -0.78% | 0.00000894 | 0.00000894 | 0.00000871 | 95,408.00 |
| May 08 2024 | 0.00000893 | 0.00000001 | 0.11% | 0.00000894 | 0.00000921 | 0.00000878 | 156,274.00 |
| May 07 2024 | 0.00000892 | -0.00000014 | -1.55% | 0.00000918 | 0.00000930 | 0.00000890 | 96,914.00 |
| May 06 2024 | 0.00000906 | -0.00000033 | -3.51% | 0.00000926 | 0.00000938 | 0.00000901 | 91,206.00 |
| May 05 2024 | 0.00000939 | 0.00000040 | 4.45% | 0.00000913 | 0.00000978 | 0.00000913 | 534,108.00 |
| May 04 2024 | 0.00000899 | 0.00000023 | 2.63% | 0.00000878 | 0.00000996 | 0.00000853 | 911,595.00 |
| May 03 2024 | 0.00000876 | -0.00000020 | -2.23% | 0.00000900 | 0.00000906 | 0.00000859 | 149,783.00 |
| May 02 2024 | 0.00000896 | -0.00000059 | -6.18% | 0.00000950 | 0.00000951 | 0.00000887 | 286,756.00 |
| May 01 2024 | 0.00000955 | -0.00000010 | -1.04% | 0.00000971 | 0.00000971 | 0.00000915 | 217,862.00 |
| Apr 30 2024 | 0.00000965 | -0.00000049 | -4.83% | 0.00001016 | 0.00001032 | 0.00000960 | 236,165.00 |
| Apr 29 2024 | 0.00001014 | 0.00000002 | 0.20% | 0.00001015 | 0.00001062 | 0.00000981 | 265,917.00 |
| Apr 28 2024 | 0.00001012 | 0.00000097 | 10.60% | 0.00000904 | 0.00001094 | 0.00000872 | 946,083.00 |
| Apr 27 2024 | 0.00000915 | -0.00000085 | -8.50% | 0.00000991 | 0.00001003 | 0.00000911 | 350,352.00 |
| Apr 26 2024 | 0.00001000 | -0.00000014 | -1.38% | 0.00001006 | 0.00001017 | 0.00000957 | 249,968.00 |
| Apr 25 2024 | 0.00001014 | -0.00000037 | -3.52% | 0.00001035 | 0.00001109 | 0.00000997 | 858,868.00 |
| Apr 24 2024 | 0.00001051 | 0.00000026 | 2.54% | 0.00001033 | 0.00001071 | 0.00000964 | 912,021.00 |
| Apr 23 2024 | 0.00001025 | -0.00000085 | -7.66% | 0.00001100 | 0.00001250 | 0.00001003 | 1,560,536.00 |
| Apr 22 2024 | 0.00001110 | -0.00000015 | -1.33% | 0.00001136 | 0.00001196 | 0.00001095 | 624,089.00 |
| Apr 21 2024 | 0.00001125 | 0.00000100 | 10.12% | 0.00000981 | 0.00001200 | 0.00000948 | 1,056,399.00 |
| Apr 20 2024 | 0.00000988 | -0.00000041 | -3.98% | 0.00001009 | 0.00001047 | 0.00000951 | 340,500.00 |
| Apr 19 2024 | 0.00001029 | 0.00000005 | 0.49% | 0.00001021 | 0.00001082 | 0.00000955 | 1,079,108.00 |
| Apr 18 2024 | 0.00001024 | 0.00000200 | 25.45% | 0.00000775 | 0.00001055 | 0.00000714 | 2,159,546.00 |
| Apr 17 2024 | 0.00000786 | -0.00000096 | -10.88% | 0.00000874 | 0.00000905 | 0.00000768 | 865,807.00 |
| Apr 16 2024 | 0.00000882 | 0.00000100 | 12.90% | 0.00000788 | 0.00000926 | 0.00000738 | 1,363,320.00 |
| Apr 15 2024 | 0.00000775 | 0.00000100 | 15.65% | 0.00000651 | 0.00000851 | 0.00000638 | 2,850,973.00 |
| Apr 14 2024 | 0.00000639 | 0.00000039 | 6.50% | 0.00000592 | 0.00000650 | 0.00000553 | 1,909,932.00 |
| Apr 13 2024 | 0.00000600 | -0.00000100 | -13.57% | 0.00000770 | 0.00000771 | 0.00000546 | 1,602,441.00 |
| Apr 12 2024 | 0.00000737 | -0.00000083 | -10.12% | 0.00000822 | 0.00000900 | 0.00000720 | 2,739,822.00 |
| Apr 11 2024 | 0.00000820 | 0.00000200 | 33.96% | 0.00000587 | 0.00000919 | 0.00000583 | 4,910,306.00 |
| Apr 10 2024 | 0.00000589 | 0.00000013 | 2.26% | 0.00000575 | 0.00000592 | 0.00000566 | 226,772.00 |
| Apr 09 2024 | 0.00000576 | -0.00000025 | -4.16% | 0.00000597 | 0.00000597 | 0.00000572 | 230,747.00 |
| Apr 08 2024 | 0.00000601 | 0.00000033 | 5.81% | 0.00000569 | 0.00000611 | 0.00000554 | 673,161.00 |
| Apr 07 2024 | 0.00000568 | 0.00000006 | 1.07% | 0.00000559 | 0.00000574 | 0.00000558 | 103,130.00 |
| Apr 06 2024 | 0.00000562 | -0.00000001 | -0.18% | 0.00000562 | 0.00000570 | 0.00000560 | 56,579.00 |
| Apr 05 2024 | 0.00000563 | -0.00000017 | -2.93% | 0.00000578 | 0.00000581 | 0.00000558 | 199,106.00 |
| Apr 04 2024 | 0.00000580 | -0.00000005 | -0.85% | 0.00000582 | 0.00000632 | 0.00000572 | 1,157,519.00 |
| Apr 03 2024 | 0.00000585 | 0.00000016 | 2.81% | 0.00000569 | 0.00000588 | 0.00000556 | 283,920.00 |
| Apr 02 2024 | 0.00000569 | -0.00000005 | -0.87% | 0.00000572 | 0.00000577 | 0.00000551 | 134,653.00 |
| Apr 01 2024 | 0.00000574 | -0.00000032 | -5.28% | 0.00000603 | 0.00000608 | 0.00000564 | 170,058.00 |
| Mar 31 2024 | 0.00000606 | -0.00000003 | -0.49% | 0.00000603 | 0.00000614 | 0.00000595 | 219,310.00 |
| Mar 30 2024 | 0.00000609 | -0.00000015 | -2.40% | 0.00000622 | 0.00000622 | 0.00000602 | 105,064.00 |
| Mar 29 2024 | 0.00000624 | -0.00000003 | -0.48% | 0.00000622 | 0.00000627 | 0.00000603 | 270,556.00 |
| Mar 28 2024 | 0.00000627 | 0.00000006 | 0.97% | 0.00000623 | 0.00000633 | 0.00000602 | 268,638.00 |
