Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.2021 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 17 2024 | 0.2021 | 0.00035 | 0.17% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 16 2024 | 0.20175 | -0.00045 | -0.22% | 0.2033 | 0.20545 | 0.19308 | 14,053.00 |
| Jul 15 2024 | 0.2022 | 0.0139 | 7.38% | 0.19268 | 0.20284 | 0.19147 | 4,427.00 |
| Jul 14 2024 | 0.1883 | 0.0074 | 4.09% | 0.1883 | 0.1886 | 0.1883 | 1,296.00 |
| Jul 13 2024 | 0.1809 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 12 2024 | 0.1809 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 267.00 |
| Jul 11 2024 | 0.1809 | 0.00309 | 1.74% | 0.1809 | 0.1809 | 0.1809 | 75.00 |
| Jul 10 2024 | 0.17781 | -0.00035 | -0.20% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 09 2024 | 0.17816 | 0.00472 | 2.72% | 0.17299 | 0.17951 | 0.16997 | 5,534.00 |
| Jul 08 2024 | 0.17344 | -0.00656 | -3.64% | 0.16569 | 0.17609 | 0.15759 | 11,555.00 |
| Jul 07 2024 | 0.180 | -0.0175 | -8.86% | 0.180 | 0.180 | 0.180 | 500.00 |
| Jul 06 2024 | 0.1975 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 10.00 |
| Jul 05 2024 | 0.1975 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,311.00 |
| Jul 04 2024 | 0.1975 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 322.00 |
| Jul 03 2024 | 0.1975 | -0.00648 | -3.18% | 0.1975 | 0.1977 | 0.1975 | 539.00 |
| Jul 02 2024 | 0.20398 | -0.00352 | -1.70% | 0.20745 | 0.20826 | 0.2008 | 5,214.00 |
| Jul 01 2024 | 0.2075 | -0.0041 | -1.94% | 0.2115 | 0.21409 | 0.2067 | 6,559.00 |
| Jun 30 2024 | 0.2116 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 100.00 |
| Jun 29 2024 | 0.2116 | 0.0038 | 1.83% | 0.2116 | 0.2116 | 0.2116 | 72.00 |
| Jun 28 2024 | 0.2078 | -0.00351 | -1.66% | 0.2078 | 0.2143 | 0.2078 | 167.00 |
| Jun 27 2024 | 0.21131 | 0.00132 | 0.63% | 0.20534 | 0.2146 | 0.20068 | 2,178.00 |
| Jun 26 2024 | 0.20999 | 0.00903 | 4.49% | 0.2137 | 0.21522 | 0.20992 | 897.00 |
| Jun 25 2024 | 0.20096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 170.00 |
| Jun 24 2024 | 0.20096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 198.00 |
| Jun 23 2024 | 0.20096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 750.00 |
| Jun 22 2024 | 0.20096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 21 2024 | 0.20096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 30.00 |
| Jun 20 2024 | 0.20096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 135.00 |
| Jun 19 2024 | 0.20096 | 0.00055 | 0.27% | 0.00000000 | 0.00000000 | 0.00000000 | 500.00 |
| Jun 18 2024 | 0.20041 | -0.02359 | -10.53% | 0.22233 | 0.22233 | 0.19136 | 25,055.00 |
| Jun 17 2024 | 0.224 | -0.01006 | -4.30% | 0.23845 | 0.24149 | 0.22131 | 2,938.00 |
| Jun 16 2024 | 0.23406 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 202.00 |
| Jun 15 2024 | 0.23406 | 0.00012 | 0.05% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 14 2024 | 0.23394 | -0.01326 | -5.36% | 0.24923 | 0.25105 | 0.23011 | 4,455.00 |
| Jun 13 2024 | 0.2472 | 0.0017 | 0.69% | 0.254 | 0.26703 | 0.2464 | 9,896.00 |
| Jun 12 2024 | 0.2455 | 0.00022 | 0.09% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 11 2024 | 0.24528 | -0.01713 | -6.53% | 0.26255 | 0.26452 | 0.2403 | 11,700.00 |
| Jun 10 2024 | 0.26241 | -0.03992 | -13.20% | 0.26872 | 0.27076 | 0.25842 | 12,408.00 |
| Jun 09 2024 | 0.30233 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 08 2024 | 0.30233 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 498.00 |
| Jun 07 2024 | 0.30233 | -0.00039 | -0.13% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 06 2024 | 0.30272 | -0.00266 | -0.87% | 0.30503 | 0.30584 | 0.29622 | 11,521.00 |
| Jun 05 2024 | 0.30538 | -0.00533 | -1.72% | 0.2972 | 0.30644 | 0.29571 | 9,179.00 |
| Jun 04 2024 | 0.31071 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 03 2024 | 0.31071 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 02 2024 | 0.31071 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 336.00 |
| Jun 01 2024 | 0.31071 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 31 2024 | 0.31071 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 30 2024 | 0.31071 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 29 2024 | 0.31071 | -0.00015 | -0.05% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 28 2024 | 0.31086 | -0.00477 | -1.51% | 0.31627 | 0.31648 | 0.30479 | 27,849.00 |
| May 27 2024 | 0.31563 | 0.01963 | 6.63% | 0.30572 | 0.31977 | 0.30441 | 9,398.00 |
| May 26 2024 | 0.296 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 25 2024 | 0.296 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 24 2024 | 0.296 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 23 2024 | 0.296 | -0.02925 | -8.99% | 0.2977 | 0.2994 | 0.296 | 5,611.00 |
| May 22 2024 | 0.32525 | -0.00039 | -0.12% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 21 2024 | 0.32564 | -0.00026 | -0.08% | 0.33153 | 0.33362 | 0.32319 | 3,149.00 |
| May 20 2024 | 0.3259 | 0.03621 | 12.50% | 0.30242 | 0.3259 | 0.29819 | 5,375.00 |
| May 19 2024 | 0.28969 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 18 2024 | 0.28969 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 17 2024 | 0.28969 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 16 2024 | 0.28969 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 15 2024 | 0.28969 | -0.0001 | -0.03% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 14 2024 | 0.28979 | -0.02128 | -6.84% | 0.30977 | 0.31343 | 0.28942 | 7,494.00 |
| May 13 2024 | 0.31107 | -0.03313 | -9.63% | 0.3126 | 0.32079 | 0.30137 | 16,481.00 |
| May 12 2024 | 0.3442 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 11 2024 | 0.3442 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 10 2024 | 0.3442 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 100.00 |
| May 09 2024 | 0.3442 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 08 2024 | 0.3442 | -0.00839 | -2.38% | 0.34361 | 0.34489 | 0.34349 | 36.00 |
| May 07 2024 | 0.35259 | -0.00071 | -0.20% | 0.3533 | 0.3533 | 0.34752 | 22.00 |
| May 06 2024 | 0.3533 | -0.0045 | -1.26% | 0.3578 | 0.3578 | 0.3533 | 346.00 |
| May 05 2024 | 0.3578 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 04 2024 | 0.3578 | 0.00 | 0.00% | 0.3578 | 0.3578 | 0.3578 | 0.00 |
| May 03 2024 | 0.3578 | 0.0197 | 5.83% | 0.3381 | 0.3578 | 0.330 | 1,627.00 |
| May 02 2024 | 0.3381 | -0.0007 | -0.21% | 0.3388 | 0.3388 | 0.3368 | 2,529.00 |
| May 01 2024 | 0.3388 | -0.0229 | -6.33% | 0.3617 | 0.3617 | 0.338 | 1,714.00 |
| Apr 30 2024 | 0.3617 | -0.037 | -9.28% | 0.3987 | 0.4081 | 0.3617 | 1,813.00 |
| Apr 29 2024 | 0.3987 | 0.0304 | 8.25% | 0.3683 | 0.3987 | 0.3683 | 4,729.00 |
| Apr 28 2024 | 0.3683 | -0.02996 | -7.52% | 0.3683 | 0.3683 | 0.3683 | 150.00 |
| Apr 27 2024 | 0.39826 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 26 2024 | 0.39826 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 25 2024 | 0.39826 | -0.02784 | -6.53% | 0.4261 | 0.4261 | 0.39826 | 4.00 |
| Apr 24 2024 | 0.4261 | -0.0863 | -16.84% | 0.5124 | 0.5124 | 0.42042 | 3,906.00 |
| Apr 23 2024 | 0.5124 | 0.0675 | 15.17% | 0.4449 | 0.5152 | 0.4449 | 2,212.00 |
| Apr 22 2024 | 0.4449 | 0.0383 | 9.42% | 0.4102 | 0.4482 | 0.4102 | 805.00 |
| Apr 21 2024 | 0.4066 | 0.0398 | 10.85% | 0.400 | 0.422 | 0.400 | 1,632.00 |
| Apr 20 2024 | 0.3668 | 0.0278 | 8.20% | 0.3624 | 0.3938 | 0.3624 | 1,692.00 |
