Register for real-time alerts, custom portfolio, and market movers
ONITUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.036386 | -0.000784 | -2.11% | 0.04156 | 0.041684 | 0.035313 | 23,132,266.00 |
| Apr 28 2024 | 0.03717 | -0.001541 | -3.98% | 0.038681 | 0.039205 | 0.036428 | 5,236,525.00 |
| Apr 27 2024 | 0.038711 | -0.002118 | -5.19% | 0.040798 | 0.040803 | 0.037722 | 6,374,570.00 |
| Apr 26 2024 | 0.040829 | 0.002139 | 5.53% | 0.038691 | 0.042599 | 0.037733 | 23,309,767.00 |
| Apr 25 2024 | 0.038691 | 0.000171 | 0.44% | 0.038563 | 0.039294 | 0.035588 | 8,000,212.00 |
| Apr 24 2024 | 0.03852 | -0.002638 | -6.41% | 0.041839 | 0.04198 | 0.038379 | 11,106,142.00 |
| Apr 23 2024 | 0.041158 | 0.000366 | 0.90% | 0.040748 | 0.044147 | 0.039521 | 21,976,062.00 |
| Apr 22 2024 | 0.040792 | -0.000152 | -0.37% | 0.04156 | 0.042102 | 0.039599 | 26,152,776.00 |
| Apr 21 2024 | 0.040943 | -0.000601 | -1.45% | 0.041459 | 0.043695 | 0.040014 | 12,428,540.00 |
| Apr 20 2024 | 0.041544 | 0.000553 | 1.35% | 0.040848 | 0.044 | 0.040011 | 15,722,648.00 |
| Apr 19 2024 | 0.040992 | 0.000978 | 2.44% | 0.039932 | 0.044119 | 0.034205 | 36,394,315.00 |
| Apr 18 2024 | 0.040014 | -0.0023 | -5.44% | 0.042898 | 0.043334 | 0.039336 | 18,955,280.00 |
| Apr 17 2024 | 0.042314 | 0.001533 | 3.76% | 0.041499 | 0.046702 | 0.038328 | 35,808,786.00 |
| Apr 16 2024 | 0.040781 | 0.001449 | 3.68% | 0.039323 | 0.046616 | 0.038555 | 56,281,456.00 |
| Apr 15 2024 | 0.039332 | 0.00512 | 14.97% | 0.040429 | 0.043542 | 0.033383 | 37,806,544.00 |
| Apr 14 2024 | 0.034212 | 0.001324 | 4.03% | 0.032803 | 0.035036 | 0.03067 | 8,725,650.00 |
| Apr 13 2024 | 0.032888 | -0.000677 | -2.02% | 0.032206 | 0.039188 | 0.030307 | 17,284,505.00 |
| Apr 12 2024 | 0.033565 | -0.004274 | -11.30% | 0.037805 | 0.038684 | 0.032222 | 9,358,300.00 |
| Apr 11 2024 | 0.037838 | -0.001674 | -4.24% | 0.039513 | 0.039904 | 0.037647 | 3,302,078.00 |
| Apr 10 2024 | 0.039512 | 0.000081 | 0.21% | 0.038704 | 0.040264 | 0.037824 | 2,936,974.00 |
| Apr 09 2024 | 0.039431 | -0.002877 | -6.80% | 0.041532 | 0.04225 | 0.039036 | 2,657,464.00 |
| Apr 08 2024 | 0.042309 | 0.002731 | 6.90% | 0.040429 | 0.042544 | 0.040331 | 8,923,341.00 |
| Apr 07 2024 | 0.039578 | 0.000273 | 0.69% | 0.039276 | 0.04119 | 0.039276 | 3,042,123.00 |
| Apr 06 2024 | 0.039305 | -0.00081 | -2.02% | 0.039987 | 0.040364 | 0.038115 | 1,510,696.00 |
| Apr 05 2024 | 0.040115 | -0.000958 | -2.33% | 0.040429 | 0.041229 | 0.038289 | 2,916,542.00 |
| Apr 04 2024 | 0.041073 | 0.000727 | 1.80% | 0.040303 | 0.042274 | 0.03972 | 5,336,737.00 |
| Apr 03 2024 | 0.040346 | -0.00221 | -5.19% | 0.042573 | 0.042638 | 0.039371 | 8,468,962.00 |
| Apr 02 2024 | 0.042556 | 0.000632 | 1.51% | 0.0411 | 0.04546 | 0.039127 | 20,134,517.00 |
| Apr 01 2024 | 0.041924 | -0.002263 | -5.12% | 0.045502 | 0.045502 | 0.040255 | 44,993,325.00 |
| Mar 31 2024 | 0.044187 | -0.000398 | -0.89% | 0.044628 | 0.045829 | 0.042574 | 4,433,041.00 |
| Mar 30 2024 | 0.044585 | -0.001548 | -3.36% | 0.046104 | 0.046904 | 0.043938 | 8,835,385.00 |
| Mar 29 2024 | 0.046133 | -0.00623 | -11.90% | 0.050954 | 0.055886 | 0.04529 | 28,002,027.00 |
| Mar 28 2024 | 0.052363 | 0.008054 | 18.18% | 0.044482 | 0.055686 | 0.043168 | 78,460,489.00 |
| Mar 27 2024 | 0.044309 | -0.000491 | -1.10% | 0.045502 | 0.047153 | 0.041107 | 25,548,268.00 |
| Mar 26 2024 | 0.0448 | 0.002144 | 5.03% | 0.041868 | 0.046818 | 0.040962 | 23,864,045.00 |
| Mar 25 2024 | 0.042656 | 0.004274 | 11.14% | 0.028132 | 0.044098 | 0.027648 | 60,470,940.00 |
| Mar 24 2024 | 0.038382 | 0.001056 | 2.83% | 0.038449 | 0.038587 | 0.035751 | 6,443,665.00 |
| Mar 23 2024 | 0.037325 | -0.000736 | -1.93% | 0.038238 | 0.039526 | 0.036632 | 10,947,372.00 |
| Mar 22 2024 | 0.038062 | 0.001397 | 3.81% | 0.037336 | 0.043535 | 0.0362 | 41,426,008.00 |
| Mar 21 2024 | 0.036665 | 0.002074 | 6.00% | 0.034644 | 0.038637 | 0.033264 | 19,593,243.00 |
| Mar 20 2024 | 0.03459 | 0.003489 | 11.22% | 0.031072 | 0.036098 | 0.029904 | 12,108,502.00 |
| Mar 19 2024 | 0.031101 | -0.003465 | -10.02% | 0.034533 | 0.037784 | 0.030251 | 18,075,045.00 |
| Mar 18 2024 | 0.034565 | -0.001668 | -4.60% | 0.028132 | 0.03633 | 0.027648 | 20,631,019.00 |
| Mar 17 2024 | 0.036233 | 0.00036 | 1.00% | 0.036102 | 0.037695 | 0.034098 | 11,096,567.00 |
| Mar 16 2024 | 0.035873 | -0.004512 | -11.17% | 0.039649 | 0.041184 | 0.035112 | 16,475,663.00 |
| Mar 15 2024 | 0.040385 | 0.001792 | 4.64% | 0.028132 | 0.044254 | 0.027648 | 83,827,374.00 |
| Mar 14 2024 | 0.038593 | -0.001623 | -4.04% | 0.039448 | 0.040455 | 0.035767 | 16,909,471.00 |
| Mar 13 2024 | 0.040216 | 0.000191 | 0.48% | 0.040699 | 0.041575 | 0.038097 | 14,487,920.00 |
| Mar 12 2024 | 0.040025 | 0.000338 | 0.85% | 0.039779 | 0.04348 | 0.03809 | 25,936,253.00 |
| Mar 11 2024 | 0.039687 | 0.003094 | 8.45% | 0.028132 | 0.04336 | 0.027648 | 78,143,572.00 |
| Mar 10 2024 | 0.036593 | 0.00439 | 13.63% | 0.033558 | 0.03713 | 0.032455 | 32,501,993.00 |
| Mar 09 2024 | 0.032202 | 0.000096 | 0.30% | 0.032107 | 0.032281 | 0.031986 | 0.00 |
| Mar 08 2024 | 0.032106 | -0.000095 | -0.30% | 0.032154 | 0.032917 | 0.031107 | 7,792,604.00 |
| Mar 07 2024 | 0.032201 | 0.001139 | 3.67% | 0.031011 | 0.032663 | 0.030289 | 6,128,993.00 |
| Mar 06 2024 | 0.031062 | 0.000815 | 2.69% | 0.029954 | 0.032315 | 0.029097 | 5,465,244.00 |
| Mar 05 2024 | 0.030247 | -0.002299 | -7.06% | 0.032786 | 0.033115 | 0.028367 | 12,179,266.00 |
| Mar 04 2024 | 0.032546 | 0.000422 | 1.31% | 0.028132 | 0.034048 | 0.027648 | 14,406,806.00 |
| Mar 03 2024 | 0.032125 | 0.000489 | 1.55% | 0.03162 | 0.033469 | 0.03014 | 12,201,676.00 |
| Mar 02 2024 | 0.031635 | 0.000364 | 1.16% | 0.031239 | 0.031782 | 0.029857 | 7,575,750.00 |
| Mar 01 2024 | 0.031271 | 0.001776 | 6.02% | 0.029375 | 0.031733 | 0.029328 | 8,602,081.00 |
| Feb 29 2024 | 0.029495 | 0.000751 | 2.61% | 0.028664 | 0.031412 | 0.02811 | 14,217,196.00 |
| Feb 28 2024 | 0.028745 | -0.000324 | -1.11% | 0.029661 | 0.030079 | 0.027384 | 9,901,965.00 |
| Feb 27 2024 | 0.029069 | -0.000374 | -1.27% | 0.029498 | 0.029806 | 0.028138 | 6,756,350.00 |
| Feb 26 2024 | 0.029443 | 0.000455 | 1.57% | 0.028132 | 0.029948 | 0.027648 | 3,701,839.00 |
| Feb 25 2024 | 0.028988 | -0.000915 | -3.06% | 0.029908 | 0.029955 | 0.028424 | 3,558,572.00 |
| Feb 24 2024 | 0.029903 | 0.000907 | 3.13% | 0.028928 | 0.030441 | 0.028332 | 6,457,364.00 |
| Feb 23 2024 | 0.028996 | 0.000779 | 2.76% | 0.027702 | 0.029436 | 0.027532 | 7,378,579.00 |
| Feb 22 2024 | 0.028217 | 0.000161 | 0.57% | 0.027965 | 0.028559 | 0.026998 | 1,919,172.00 |
| Feb 21 2024 | 0.028056 | 0.00033 | 1.19% | 0.027697 | 0.028655 | 0.027095 | 5,042,958.00 |
| Feb 20 2024 | 0.027726 | -0.000744 | -2.61% | 0.028493 | 0.028794 | 0.027194 | 4,618,080.00 |
| Feb 19 2024 | 0.02847 | -0.000207 | -0.72% | 0.028132 | 0.029896 | 0.02763 | 4,016,084.00 |
| Feb 18 2024 | 0.028678 | 0.000219 | 0.77% | 0.028404 | 0.028819 | 0.027151 | 4,337,500.00 |
| Feb 17 2024 | 0.028459 | -0.000266 | -0.93% | 0.02869 | 0.028714 | 0.027183 | 3,673,248.00 |
| Feb 16 2024 | 0.028725 | 0.000663 | 2.36% | 0.028051 | 0.028888 | 0.027478 | 6,125,814.00 |
| Feb 15 2024 | 0.028061 | -0.00151 | -5.11% | 0.029547 | 0.029608 | 0.027543 | 22,358,553.00 |
| Feb 14 2024 | 0.029572 | 0.000262 | 0.90% | 0.029346 | 0.029741 | 0.028091 | 7,152,558.00 |
| Feb 13 2024 | 0.029309 | 0.000292 | 1.01% | 0.028982 | 0.029355 | 0.027587 | 3,414,858.00 |
| Feb 12 2024 | 0.029017 | 0.000585 | 2.06% | 0.028132 | 0.029896 | 0.027648 | 10,589,767.00 |
| Feb 11 2024 | 0.028432 | 0.000217 | 0.77% | 0.028143 | 0.029429 | 0.027845 | 6,539,264.00 |
| Feb 10 2024 | 0.028215 | -0.000556 | -1.93% | 0.028811 | 0.029453 | 0.028194 | 7,998,454.00 |
| Feb 09 2024 | 0.028771 | 0.001099 | 3.97% | 0.028132 | 0.029896 | 0.027648 | 26,256,759.00 |
| Feb 08 2024 | 0.027673 | 0.001101 | 4.14% | 0.026651 | 0.031185 | 0.02662 | 72,927,405.00 |
| Feb 07 2024 | 0.026572 | -0.000166 | -0.62% | 0.026727 | 0.027028 | 0.025703 | 2,838,653.00 |
| Feb 06 2024 | 0.026738 | 0.000295 | 1.12% | 0.026446 | 0.026817 | 0.025613 | 3,058,283.00 |
| Feb 05 2024 | 0.026443 | -0.000361 | -1.35% | 0.027835 | 0.02872 | 0.025911 | 2,950,246.00 |
| Feb 04 2024 | 0.026804 | -0.000265 | -0.98% | 0.027075 | 0.027148 | 0.0261 | 1,273,960.00 |
| Feb 03 2024 | 0.027069 | -0.000557 | -2.02% | 0.027205 | 0.027687 | 0.026636 | 1,847,344.00 |
| Feb 02 2024 | 0.027626 | -0.000349 | -1.25% | 0.027998 | 0.028205 | 0.026832 | 5,303,165.00 |
| Feb 01 2024 | 0.027976 | -0.00015 | -0.53% | 0.028106 | 0.029457 | 0.027297 | 26,363,036.00 |
| Jan 31 2024 | 0.028125 | 0.001575 | 5.93% | 0.027095 | 0.03038 | 0.026515 | 37,453,010.00 |
