ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,441.17
      -0.41%
      US Tech 100
      18,304.00
      -1.36%
      Dow Jones
      40,750.11
      0.52%
      Brent Oil
      78.145
      -1.26%
      Bitcoin
      65,902.20
      -1.38%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. OnX.finance (Cryptocurrency:ONXUSD)

      6. OnX.finance (Cryptocurrency:ONXUSD) Historical

      ONXUSD OnX.finance

      0.010138
      -0.000224 (-2.16%)
      14:06:56 - Realtime Data

      ONXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.010343 -0.000884 -7.87% 0.01041 0.017728 0.009534 465,634.00
      Jul 28 2024 0.011227 0.000059 0.53% 0.011137 0.011257 0.010984 0.00
      Jul 27 2024 0.011168 0.00127 12.83% 0.011215 0.011403 0.010998 0.00
      Jul 26 2024 0.009898 0.000311 3.24% 0.009585 0.009921 0.009582 0.00
      Jul 25 2024 0.009587 -0.000818 -7.86% 0.01041 0.010424 0.009346 60,022.00
      Jul 24 2024 0.010405 -0.001986 -16.03% 0.011948 0.011963 0.009888 14,651.00
      Jul 23 2024 0.012391 0.000131 1.07% 0.012254 0.012604 0.012115 0.00
      Jul 22 2024 0.01226 0.000073 0.60% 0.01163 0.012459 0.011609 524,264,040.00
      Jul 21 2024 0.012187 -0.00000100 -0.01% 0.012169 0.012266 0.011866 0.00
      Jul 20 2024 0.012188 -0.000086 -0.70% 0.012306 0.012348 0.012086 537,645.00
      Jul 19 2024 0.012274 0.00061 5.23% 0.01162 0.012405 0.011546 139,454.00
      Jul 18 2024 0.011664 0.000029 0.25% 0.01163 0.011893 0.011511 312,540.00
      Jul 17 2024 0.011635 -0.0002 -1.69% 0.011834 0.012062 0.011586 0.00
      Jul 16 2024 0.011835 -0.006368 -34.98% 0.011965 0.011999 0.011492 0.00
      Jul 15 2024 0.018204 0.007451 69.30% 0.010553 0.018229 0.010507 464,405.00
      Jul 14 2024 0.010752 0.000201 1.91% 0.010553 0.010781 0.010507 337.00
      Jul 13 2024 0.010551 -0.000222 -2.06% 0.010679 0.01095 0.01055 141,445.00
      Jul 12 2024 0.010773 0.000234 2.22% 0.010532 0.010801 0.010361 179,200.00
      Jul 11 2024 0.010539 0.000115 1.10% 0.010623 0.010833 0.010504 601,214.00
      Jul 10 2024 0.010424 0.000108 1.05% 0.010291 0.010582 0.010177 0.00
      Jul 09 2024 0.010316 0.000155 1.53% 0.010162 0.010438 0.010124 4,635.00
      Jul 08 2024 0.010161 0.000105 1.04% 0.011896 0.011936 0.009871 536,156.00
      Jul 07 2024 0.010056 -0.0004 -3.83% 0.010441 0.010991 0.010056 339,215.00
      Jul 06 2024 0.010456 -0.0001 -0.95% 0.01055 0.010609 0.010328 783,635.00
      Jul 05 2024 0.010557 -0.000874 -7.65% 0.011333 0.011558 0.010426 627,086.00
      Jul 04 2024 0.011431 -0.00053 -4.43% 0.011938 0.011981 0.011186 341,596.00
      Jul 03 2024 0.01196 0.000173 1.47% 0.011723 0.011975 0.011148 72,712.00
      Jul 02 2024 0.011787 -0.000074 -0.62% 0.011856 0.011937 0.011725 0.00
      Jul 01 2024 0.011861 0.000043 0.36% 0.011896 0.018313 0.01167 529,505.00
      Jun 30 2024 0.011817 0.000185 1.59% 0.01164 0.011879 0.01156 1,602.00
      Jun 29 2024 0.011633 0.000024 0.21% 0.011541 0.011745 0.011488 554,495.00
      Jun 28 2024 0.011609 -0.000132 -1.12% 0.011761 0.011943 0.0116 889,466.00
      Jun 27 2024 0.011741 0.000294 2.57% 0.011487 0.011862 0.011419 883,482.00
      Jun 26 2024 0.011447 -0.000194 -1.67% 0.011896 0.011936 0.011308 1,135,334.00
      Jun 25 2024 0.011641 0.000207 1.81% 0.011512 0.011749 0.011382 60,024.00
      Jun 24 2024 0.011434 -0.000465 -3.91% 0.011896 0.011936 0.011272 168,146.00
      Jun 23 2024 0.011899 -0.000086 -0.72% 0.01202 0.012111 0.011865 1,112.00
      Jun 22 2024 0.011985 -0.00008 -0.66% 0.012072 0.012072 0.011925 0.00
      Jun 21 2024 0.012065 0.000086 0.72% 0.011971 0.012162 0.011786 16,694.00
      Jun 20 2024 0.011979 0.000577 5.06% 0.011404 0.012222 0.011346 249,691.00
      Jun 19 2024 0.011402 -0.00000700 -0.06% 0.011415 0.011563 0.011272 119,504.00
      Jun 18 2024 0.011409 -0.000469 -3.95% 0.011911 0.011912 0.01132 466,459.00
      Jun 17 2024 0.011878 -0.000356 -2.91% 0.013543 0.013571 0.01177 583,917.00
      Jun 16 2024 0.012235 0.000043 0.35% 0.012219 0.012446 0.012164 802,832.00
      Jun 15 2024 0.012192 0.000118 0.98% 0.012075 0.012304 0.011532 528,812.00
      Jun 14 2024 0.012074 -0.001326 -9.90% 0.013415 0.013473 0.012021 720,806.00
      Jun 13 2024 0.0134 -0.000377 -2.74% 0.013763 0.013815 0.012615 696,966.00
      Jun 12 2024 0.013778 0.000377 2.81% 0.013405 0.01394 0.013116 172,364.00
      Jun 11 2024 0.013401 -0.000788 -5.55% 0.014195 0.014204 0.013153 168,299.00
      Jun 10 2024 0.014189 0.00078 5.82% 0.013543 0.014236 0.013296 710,583.00
      Jun 09 2024 0.013409 -0.00018 -1.32% 0.013543 0.013571 0.013334 565,470.00
      Jun 08 2024 0.013589 0.000162 1.21% 0.013421 0.013607 0.013345 655,315.00
      Jun 07 2024 0.013427 -0.001063 -7.34% 0.014483 0.014626 0.013374 200,223.00
      Jun 06 2024 0.01449 -0.001518 -9.48% 0.016005 0.016055 0.014193 76,373.00
      Jun 05 2024 0.016008 0.001594 11.06% 0.014942 0.019993 0.01423 471,106.00
      Jun 04 2024 0.014414 -0.001084 -6.99% 0.015517 0.015781 0.0143 35,545.00
      Jun 03 2024 0.015498 -0.000643 -3.98% 0.015328 0.01636 0.015263 477.00
      Jun 02 2024 0.01614 -0.000142 -0.87% 0.016282 0.016375 0.016017 0.00
      Jun 01 2024 0.016282 -0.000125 -0.76% 0.016409 0.016623 0.015762 41,115.00
      May 31 2024 0.016408 0.00146 9.77% 0.014942 0.017171 0.014835 326,680.00
      May 30 2024 0.014948 -0.00049 -3.17% 0.015443 0.015858 0.01494 310,420.00
      May 29 2024 0.015437 -0.001093 -6.61% 0.016513 0.017276 0.015437 451,766.00
      May 28 2024 0.016531 -0.000369 -2.18% 0.016861 0.01694 0.016385 579,140.00
      May 27 2024 0.0169 -0.000388 -2.24% 0.016673 0.01822 0.016354 842,935.00
      May 26 2024 0.017288 0.000013 0.08% 0.017288 0.017636 0.017168 397,022.00
      May 25 2024 0.017275 -0.000103 -0.59% 0.017346 0.01743 0.017049 560,885.00
      May 24 2024 0.017379 0.000504 2.99% 0.016929 0.018164 0.016803 114,833.00
      May 23 2024 0.016875 0.000223 1.34% 0.016631 0.01704 0.015137 24,875.00
      May 22 2024 0.016652 -0.000034 -0.20% 0.016673 0.016929 0.016354 614,666.00
      May 21 2024 0.016686 0.000031 0.19% 0.016691 0.017842 0.016265 362,286.00
      May 20 2024 0.016655 0.001896 12.85% 0.013274 0.01702 0.013174 764,530.00
      May 19 2024 0.014759 -0.000206 -1.38% 0.014927 0.015057 0.01471 302,509.00
      May 18 2024 0.014965 0.000107 0.72% 0.014867 0.015685 0.014848 175,607.00
      May 17 2024 0.014858 0.000996 7.18% 0.013858 0.015188 0.013817 131,120.00
      May 16 2024 0.013862 0.000163 1.19% 0.013695 0.014306 0.013503 245,066.00
      May 15 2024 0.013699 0.00044 3.31% 0.013274 0.01376 0.013174 2,304.00
      May 14 2024 0.01326 -0.000451 -3.29% 0.013702 0.013935 0.013234 730.00
      May 13 2024 0.013711 0.001231 9.86% 0.012788 0.015534 0.01244 630,461.00
      May 12 2024 0.01248 -0.000205 -1.62% 0.012788 0.013695 0.012413 275,229.00
      May 11 2024 0.012685 -0.000528 -4.00% 0.013228 0.013229 0.012651 732,388.00
      May 10 2024 0.013214 -0.000686 -4.94% 0.013876 0.013932 0.01276 122,585.00
      May 09 2024 0.0139 -0.000013 -0.09% 0.013924 0.01438 0.013623 146,443.00
      May 08 2024 0.013913 0.000814 6.21% 0.013104 0.014472 0.012183 276,601.00
      May 07 2024 0.013099 0.00018 1.39% 0.012918 0.013236 0.012781 817,013.00
      May 06 2024 0.012919 -0.000251 -1.91% 0.012866 0.016717 0.012049 724,461.00
      May 05 2024 0.01317 0.000422 3.31% 0.012745 0.013994 0.012578 46,308.00
      May 04 2024 0.012748 0.001196 10.35% 0.011538 0.013176 0.011333 447,135.00
      May 03 2024 0.011552 -0.000286 -2.42% 0.011838 0.012113 0.011454 463,513.00
      May 02 2024 0.011838 0.00001 0.08% 0.011815 0.01193 0.011379 175,792.00
      May 01 2024 0.011828 -0.0005 -4.06% 0.011473 0.011957 0.010802 162,294.00

      Your Recent History

      COIN
      ONXUSD
      OnX.finance
      Delayed Upgrade Clock