Register for streaming realtime charts, analysis tools, and prices.
ONITBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000070 | 0.00000056 | 36,394,315.00 |
| Apr 18 2024 | 0.00000063 | -0.00000006 | -8.70% | 0.00000070 | 0.00000070 | 0.00000062 | 18,955,280.00 |
| Apr 17 2024 | 0.00000069 | 0.00000005 | 7.81% | 0.00000065 | 0.00000074 | 0.00000062 | 35,808,786.00 |
| Apr 16 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000076 | 0.00000059 | 56,281,456.00 |
| Apr 15 2024 | 0.00000062 | 0.00000010 | 19.23% | 0.00000052 | 0.00000066 | 0.00000050 | 37,806,544.00 |
| Apr 14 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000055 | 0.00000049 | 8,725,650.00 |
| Apr 13 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000060 | 0.00000048 | 17,284,505.00 |
| Apr 12 2024 | 0.00000050 | -0.00000004 | -7.41% | 0.00000054 | 0.00000057 | 0.00000048 | 9,358,300.00 |
| Apr 11 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000056 | 0.00000054 | 3,302,078.00 |
| Apr 10 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000058 | 0.00000055 | 2,936,974.00 |
| Apr 09 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000059 | 0.00000056 | 2,657,464.00 |
| Apr 08 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000059 | 0.00000059 | 0.00000057 | 8,930,976.00 |
| Apr 07 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 3,042,123.00 |
| Apr 06 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000059 | 0.00000056 | 1,510,696.00 |
| Apr 05 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000059 | 0.00000060 | 0.00000057 | 2,916,542.00 |
| Apr 04 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000060 | 5,336,737.00 |
| Apr 03 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000066 | 0.00000060 | 8,468,962.00 |
| Apr 02 2024 | 0.00000065 | 0.00000005 | 8.33% | 0.00000059 | 0.00000068 | 0.00000059 | 20,134,517.00 |
| Apr 01 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000062 | 0.00000058 | 44,993,325.00 |
| Mar 31 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000065 | 0.00000060 | 4,433,041.00 |
| Mar 30 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000067 | 0.00000062 | 8,835,385.00 |
| Mar 29 2024 | 0.00000066 | -0.00000008 | -10.81% | 0.00000074 | 0.00000081 | 0.00000065 | 28,002,027.00 |
| Mar 28 2024 | 0.00000074 | 0.00000010 | 15.63% | 0.00000064 | 0.00000081 | 0.00000062 | 78,460,489.00 |
| Mar 27 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000065 | 0.00000067 | 0.00000059 | 25,548,268.00 |
| Mar 26 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000060 | 0.00000067 | 0.00000059 | 23,864,045.00 |
| Mar 25 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000056 | 0.00000063 | 0.00000056 | 60,470,940.00 |
| Mar 24 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000060 | 0.00000060 | 0.00000055 | 6,443,665.00 |
| Mar 23 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000057 | 11,091,268.00 |
| Mar 22 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000067 | 0.00000056 | 41,426,008.00 |
| Mar 21 2024 | 0.00000057 | 0.00000006 | 11.76% | 0.00000051 | 0.00000059 | 0.00000049 | 19,845,645.00 |
| Mar 20 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000054 | 0.00000049 | 12,108,502.00 |
| Mar 19 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000051 | 0.00000056 | 0.00000048 | 18,075,045.00 |
| Mar 18 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000054 | 0.00000054 | 0.00000048 | 20,638,554.00 |
| Mar 17 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000056 | 0.00000052 | 11,096,567.00 |
| Mar 16 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000057 | 0.00000059 | 0.00000054 | 16,475,663.00 |
| Mar 15 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000055 | 0.00000066 | 0.00000054 | 83,827,374.00 |
| Mar 14 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000056 | 0.00000050 | 16,963,320.00 |
| Mar 13 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000057 | 0.00000058 | 0.00000052 | 14,496,072.00 |
| Mar 12 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000061 | 0.00000053 | 25,936,253.00 |
| Mar 11 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000062 | 0.00000050 | 78,143,572.00 |
| Mar 10 2024 | 0.00000053 | 0.00000006 | 12.77% | 0.00000049 | 0.00000054 | 0.00000047 | 32,501,993.00 |
| Mar 09 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000045 | 7,792,604.00 |
| Mar 07 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000048 | 0.00000046 | 6,128,993.00 |
| Mar 06 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000045 | 5,465,244.00 |
| Mar 05 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000048 | 0.00000049 | 0.00000046 | 12,186,872.00 |
| Mar 04 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000052 | 0.00000054 | 0.00000047 | 14,428,204.00 |
| Mar 03 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000054 | 0.00000049 | 12,201,676.00 |
| Mar 02 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000051 | 0.00000048 | 7,575,750.00 |
| Mar 01 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000051 | 0.00000047 | 8,603,906.00 |
| Feb 29 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000050 | 0.00000045 | 14,217,196.00 |
| Feb 28 2024 | 0.00000046 | -0.00000005 | -9.80% | 0.00000052 | 0.00000052 | 0.00000045 | 9,901,965.00 |
| Feb 27 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000054 | 0.00000054 | 0.00000050 | 6,768,731.00 |
| Feb 26 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000056 | 0.00000052 | 3,701,839.00 |
| Feb 25 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000058 | 0.00000055 | 3,558,572.00 |
| Feb 24 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000059 | 0.00000056 | 6,457,364.00 |
| Feb 23 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000054 | 0.00000058 | 0.00000054 | 7,378,579.00 |
| Feb 22 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000055 | 0.00000053 | 1,919,172.00 |
| Feb 21 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000056 | 0.00000052 | 5,042,958.00 |
| Feb 20 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000055 | 0.00000053 | 4,618,080.00 |
| Feb 19 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000052 | 4,016,084.00 |
| Feb 18 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000055 | 0.00000055 | 0.00000053 | 4,338,993.00 |
| Feb 17 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000053 | 3,674,395.00 |
| Feb 16 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000054 | 0.00000055 | 0.00000053 | 6,125,814.00 |
| Feb 15 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000059 | 0.00000047 | 22,359,433.00 |
| Feb 14 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000059 | 0.00000055 | 7,152,558.00 |
| Feb 13 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000059 | 0.00000056 | 3,414,858.00 |
| Feb 12 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 10,589,767.00 |
| Feb 11 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000058 | 6,539,264.00 |
| Feb 10 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000063 | 0.00000059 | 7,998,454.00 |
| Feb 09 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000066 | 0.00000060 | 26,256,759.00 |
| Feb 08 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000071 | 0.00000060 | 72,927,405.00 |
| Feb 07 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000062 | 0.00000060 | 2,838,653.00 |
| Feb 06 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000062 | 0.00000060 | 3,058,283.00 |
| Feb 05 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000060 | 2,950,246.00 |
| Feb 04 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000061 | 1,285,947.00 |
| Feb 03 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000064 | 0.00000062 | 1,847,344.00 |
| Feb 02 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000062 | 5,303,165.00 |
| Feb 01 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000071 | 0.00000064 | 26,364,834.00 |
| Jan 31 2024 | 0.00000066 | 0.00000004 | 6.45% | 0.00000063 | 0.00000072 | 0.00000062 | 37,453,010.00 |
| Jan 30 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000062 | 972,381.00 |
| Jan 29 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000065 | 0.00000062 | 2,728,724.00 |
| Jan 28 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000067 | 0.00000063 | 2,438,079.00 |
| Jan 27 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000066 | 0.00000063 | 2,005,172.00 |
| Jan 26 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000068 | 0.00000069 | 0.00000064 | 3,030,678.00 |
| Jan 25 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000066 | 0.00000070 | 0.00000065 | 5,069,702.00 |
| Jan 24 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000068 | 0.00000069 | 0.00000066 | 1,423,103.00 |
| Jan 23 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000071 | 0.00000066 | 4,460,682.00 |
| Jan 22 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000072 | 0.00000065 | 2,758,866.00 |
| Jan 21 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000067 | 0.00000064 | 1,261,872.00 |
| Jan 20 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000065 | 0.00000067 | 0.00000064 | 2,347,395.00 |
