ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,180.74
      1.03%
      US Tech 100
      17,599.60
      1.04%
      Dow Jones
      38,852.27
      0.46%
      Brent Oil
      83.415
      -0.07%
      Bitcoin
      63,678.06
      0.81%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DeepOnion (Cryptocurrency:ONIONUSD)

      6. DeepOnion (Cryptocurrency:ONIONUSD) Historical

      ONIONUSD DeepOnion

      0.625897
      0.004971 (0.80%)
      20:02:07 - Realtime Data

      ONIONUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 06 2024 0.621104 -0.008074 -1.28% 0.67359 0.675469 0.089746 0.00
      May 05 2024 0.629178 0.001237 0.20% 0.628063 0.634722 0.618935 0.00
      May 04 2024 0.627941 0.009315 1.51% 0.618201 0.633402 0.615229 0.00
      May 03 2024 0.618626 0.037146 6.39% 0.581161 0.622593 0.578281 0.00
      May 02 2024 0.58148 0.006979 1.21% 0.572477 0.585956 0.559408 0.00
      May 01 2024 0.574501 -0.023605 -3.95% 0.595963 0.596522 0.555545 0.00
      Apr 30 2024 0.598106 -0.029389 -4.68% 0.627524 0.635799 0.580935 0.00
      Apr 29 2024 0.627495 0.008209 1.33% 0.67359 0.675469 0.086281 0.00
      Apr 28 2024 0.619285 -0.004532 -0.73% 0.623333 0.631776 0.616961 0.00
      Apr 27 2024 0.623818 -0.003297 -0.53% 0.626635 0.628106 0.614419 0.00
      Apr 26 2024 0.627114 -0.006766 -1.07% 0.633884 0.636701 0.622731 0.00
      Apr 25 2024 0.63388 0.002794 0.44% 0.631787 0.6415 0.617289 0.00
      Apr 24 2024 0.631086 -0.021464 -3.29% 0.652816 0.659352 0.624859 0.00
      Apr 23 2024 0.65255 -0.004801 -0.73% 0.65665 0.660529 0.647487 0.00
      Apr 22 2024 0.657351 0.018503 2.90% 0.67359 0.675469 0.091346 0.00
      Apr 21 2024 0.638848 0.000753 0.12% 0.636787 0.645718 0.631816 0.00
      Apr 20 2024 0.638095 0.00849 1.35% 0.627402 0.643333 0.621789 0.00
      Apr 19 2024 0.629605 0.005259 0.84% 0.623062 0.643831 0.585888 0.00
      Apr 18 2024 0.624345 0.021529 3.57% 0.602412 0.630412 0.598134 0.00
      Apr 17 2024 0.602816 -0.023556 -3.76% 0.627586 0.633621 0.588485 0.00
      Apr 16 2024 0.626372 0.002769 0.44% 0.623457 0.631894 0.606746 0.00
      Apr 15 2024 0.623604 -0.023129 -3.58% 0.67359 0.675469 0.091038 0.00
      Apr 14 2024 0.646733 0.012837 2.03% 0.632264 0.647286 0.611122 0.00
      Apr 13 2024 0.633896 -0.025983 -3.94% 0.659551 0.667898 0.605547 0.00
      Apr 12 2024 0.659878 -0.028914 -4.20% 0.688188 0.699852 0.649055 0.00
      Apr 11 2024 0.688792 -0.004784 -0.69% 0.693598 0.700465 0.683857 0.00
      Apr 10 2024 0.693576 0.01356 1.99% 0.6794 0.698804 0.663941 0.00
      Apr 09 2024 0.680016 -0.024889 -3.53% 0.70389 0.705267 0.671182 0.00
      Apr 08 2024 0.704905 0.022362 3.28% 0.67359 0.714461 0.667302 0.00
      Apr 07 2024 0.682543 0.004709 0.69% 0.677336 0.690602 0.677325 0.00
      Apr 06 2024 0.677834 0.009476 1.42% 0.666217 0.684096 0.663528 0.00
      Apr 05 2024 0.668357 -0.004558 -0.68% 0.67359 0.675469 0.648934 0.00
      Apr 04 2024 0.672915 0.022754 3.50% 0.649478 0.681242 0.640074 0.00
      Apr 03 2024 0.65016 0.006587 1.02% 0.643839 0.657934 0.634979 0.00
      Apr 02 2024 0.643574 -0.043281 -6.30% 0.684765 0.684765 0.634862 0.00
      Apr 01 2024 0.686855 -0.013724 -1.96% 0.03126 0.688718 0.022508 0.00
      Mar 31 2024 0.700579 0.015785 2.31% 0.685464 0.701078 0.685353 0.00
      Mar 30 2024 0.684794 -0.002308 -0.34% 0.686664 0.691495 0.684148 0.00
      Mar 29 2024 0.687103 -0.008479 -1.22% 0.695657 0.697238 0.679295 0.00
      Mar 28 2024 0.695582 0.015024 2.21% 0.683209 0.70392 0.677793 0.00
      Mar 27 2024 0.680558 -0.007539 -1.10% 0.688124 0.704764 0.672175 0.00
      Mar 26 2024 0.688097 0.000707 0.10% 0.685945 0.703352 0.68236 0.00
      Mar 25 2024 0.68739 0.025477 3.85% 0.03126 0.699919 0.022508 0.00
      Mar 24 2024 0.661913 0.029311 4.63% 0.629916 0.664239 0.627563 0.00
      Mar 23 2024 0.632603 0.009027 1.45% 0.626473 0.647571 0.619678 0.00
      Mar 22 2024 0.623575 -0.020022 -3.11% 0.643887 0.655013 0.612512 0.00
      Mar 21 2024 0.643597 -0.023113 -3.47% 0.667742 0.670391 0.635416 0.00
      Mar 20 2024 0.66671 0.055269 9.04% 0.610868 0.669513 0.59816 0.00
      Mar 19 2024 0.611442 -0.054791 -8.22% 0.665601 0.669598 0.605017 0.00
      Mar 18 2024 0.666233 -0.005794 -0.86% 0.03126 0.674793 0.022508 0.00
      Mar 17 2024 0.672027 0.030873 4.82% 0.645246 0.676558 0.634856 0.00
      Mar 16 2024 0.641154 -0.043306 -6.33% 0.683779 0.6881 0.639169 0.00
      Mar 15 2024 0.684459 -0.018071 -2.57% 0.03126 0.693217 0.022508 0.00
      Mar 14 2024 0.70253 -0.01624 -2.26% 0.718097 0.725294 0.674589 0.00
      Mar 13 2024 0.718771 0.016189 2.30% 0.701876 0.724546 0.701246 0.00
      Mar 12 2024 0.702582 -0.006727 -0.95% 0.710961 0.717307 0.680619 0.00
      Mar 11 2024 0.709309 0.030617 4.51% 0.03126 0.716601 0.022508 0.00
      Mar 10 2024 0.678692 0.005183 0.77% 0.673224 0.688027 0.671249 0.00
      Mar 09 2024 0.673509 0.00201 0.30% 0.671517 0.675151 0.668981 0.00
      Mar 08 2024 0.671499 0.012052 1.83% 0.658478 0.688452 0.653478 0.00
      Mar 07 2024 0.659447 0.009791 1.51% 0.648597 0.669079 0.646268 0.00
      Mar 06 2024 0.649656 0.017035 2.69% 0.626475 0.664508 0.617769 0.00
      Mar 05 2024 0.63262 -0.033905 -5.09% 0.671425 0.678855 0.596589 0.00
      Mar 04 2024 0.666525 0.047339 7.65% 0.03126 0.673172 0.022508 0.00
      Mar 03 2024 0.619186 0.009434 1.55% 0.609457 0.62176 0.604366 0.00
      Mar 02 2024 0.609751 -0.005044 -0.82% 0.614151 0.614151 0.605898 0.00
      Mar 01 2024 0.614795 0.010756 1.78% 0.60158 0.620765 0.597781 0.00
      Feb 29 2024 0.604039 -0.010224 -1.66% 0.612537 0.625754 0.594874 0.00
      Feb 28 2024 0.614262 0.053977 9.63% 0.560707 0.629104 0.557771 0.00
      Feb 27 2024 0.560285 0.024311 4.54% 0.536966 0.566114 0.535885 0.00
      Feb 26 2024 0.535974 0.027128 5.33% 0.03126 0.540232 0.022508 0.00
      Feb 25 2024 0.508846 0.002038 0.40% 0.506891 0.510718 0.504146 0.00
      Feb 24 2024 0.506808 0.006755 1.35% 0.498874 0.508118 0.497251 0.00
      Feb 23 2024 0.500053 -0.004256 -0.84% 0.504279 0.506179 0.4968 0.00
      Feb 22 2024 0.504309 -0.006408 -1.25% 0.509069 0.511417 0.500731 0.00
      Feb 21 2024 0.510717 -0.00352 -0.68% 0.513708 0.514963 0.498234 0.00
      Feb 20 2024 0.514237 0.005394 1.06% 0.509255 0.52059 0.499565 0.00
      Feb 19 2024 0.508843 -0.003702 -0.72% 0.03126 0.515998 0.022508 0.00
      Feb 18 2024 0.512546 0.003913 0.77% 0.507666 0.515082 0.503582 0.00
      Feb 17 2024 0.508633 -0.004754 -0.93% 0.512765 0.513206 0.498145 0.00
      Feb 16 2024 0.513387 0.002565 0.50% 0.510641 0.516307 0.50776 0.00
      Feb 15 2024 0.510822 0.000843 0.17% 0.509557 0.519582 0.504881 0.00
      Feb 14 2024 0.509979 0.021659 4.44% 0.488938 0.511733 0.484401 0.00
      Feb 13 2024 0.48832 -0.003471 -0.71% 0.491197 0.49525 0.475752 0.00
      Feb 12 2024 0.491791 0.018082 3.82% 0.03126 0.494734 0.022508 0.00
      Feb 11 2024 0.473709 0.003614 0.77% 0.468891 0.477342 0.467871 0.00
      Feb 10 2024 0.470095 0.006451 1.39% 0.464276 0.473486 0.461072 0.00
      Feb 09 2024 0.463645 0.017708 3.97% 0.446032 0.473862 0.444935 0.00
      Feb 08 2024 0.445937 0.010601 2.44% 0.436627 0.448353 0.436121 0.00
      Feb 07 2024 0.435336 0.01141 2.69% 0.423757 0.436259 0.420412 0.00

      Your Recent History

      COIN
      ONIONUSD
      DeepOnion
      Delayed Upgrade Clock