Register for real-time alerts, custom portfolio, and market movers
ONXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30 2024 | 0.012328 | -0.000565 | -4.38% | 0.012866 | 0.013158 | 0.011845 | 201,777.00 |
| Apr 29 2024 | 0.012893 | -0.000462 | -3.46% | 0.013471 | 0.01672 | 0.012328 | 1,088,374.00 |
| Apr 28 2024 | 0.013356 | 0.000277 | 2.12% | 0.013079 | 0.01389 | 0.013059 | 378,236.00 |
| Apr 27 2024 | 0.013079 | 0.000628 | 5.04% | 0.012464 | 0.013185 | 0.012368 | 111,009.00 |
| Apr 26 2024 | 0.012451 | 0.000106 | 0.86% | 0.012337 | 0.012592 | 0.012224 | 618,249.00 |
| Apr 25 2024 | 0.012345 | -0.001793 | -12.68% | 0.01416 | 0.014239 | 0.012255 | 138,553.00 |
| Apr 24 2024 | 0.014138 | 0.000264 | 1.90% | 0.013889 | 0.014781 | 0.013378 | 28,999.00 |
| Apr 23 2024 | 0.013874 | -0.000147 | -1.05% | 0.014015 | 0.014222 | 0.013751 | 512,366.00 |
| Apr 22 2024 | 0.014021 | 0.000611 | 4.56% | 0.013471 | 0.016861 | 0.012846 | 684,267.00 |
| Apr 21 2024 | 0.01341 | -0.000426 | -3.08% | 0.013827 | 0.015079 | 0.01241 | 25,117.00 |
| Apr 20 2024 | 0.013836 | 0.001562 | 12.73% | 0.01222 | 0.014935 | 0.012085 | 49,163.00 |
| Apr 19 2024 | 0.012273 | -0.001221 | -9.05% | 0.013471 | 0.014119 | 0.012102 | 123,501.00 |
| Apr 18 2024 | 0.013494 | -0.000046 | -0.34% | 0.013572 | 0.014864 | 0.013194 | 151,489.00 |
| Apr 17 2024 | 0.013541 | -0.002163 | -13.77% | 0.015692 | 0.015878 | 0.013519 | 87,623.00 |
| Apr 16 2024 | 0.015704 | -0.001232 | -7.27% | 0.016909 | 0.017163 | 0.015295 | 397,381.00 |
| Apr 15 2024 | 0.016935 | 0.000908 | 5.66% | 0.01596 | 0.01756 | 0.015763 | 466,837.00 |
| Apr 14 2024 | 0.016028 | -0.001931 | -10.75% | 0.017838 | 0.017932 | 0.015454 | 102,669.00 |
| Apr 13 2024 | 0.017958 | 0.00012 | 0.67% | 0.017757 | 0.018122 | 0.014719 | 15,076.00 |
| Apr 12 2024 | 0.017839 | -0.001907 | -9.66% | 0.019726 | 0.019918 | 0.016284 | 120,275.00 |
| Apr 11 2024 | 0.019746 | 0.000028 | 0.14% | 0.019695 | 0.020331 | 0.017594 | 113,256.00 |
| Apr 10 2024 | 0.019718 | -0.000284 | -1.42% | 0.019981 | 0.020245 | 0.019471 | 6,984.00 |
| Apr 09 2024 | 0.020002 | -0.000759 | -3.66% | 0.020783 | 0.021739 | 0.01954 | 78,521.00 |
| Apr 08 2024 | 0.020761 | 0.001965 | 10.45% | 0.015579 | 0.024484 | 0.015212 | 534,078.00 |
| Apr 07 2024 | 0.018796 | 0.001244 | 7.09% | 0.017914 | 0.020076 | 0.017402 | 47,994.00 |
| Apr 06 2024 | 0.017553 | -0.001136 | -6.08% | 0.018094 | 0.018793 | 0.01711 | 323,958.00 |
| Apr 05 2024 | 0.018689 | -0.000646 | -3.34% | 0.020716 | 0.020716 | 0.016493 | 111,272.00 |
| Apr 04 2024 | 0.019334 | 0.003506 | 22.15% | 0.015766 | 0.025069 | 0.015431 | 193,197.00 |
| Apr 03 2024 | 0.015828 | 0.000291 | 1.87% | 0.015579 | 0.017263 | 0.015212 | 74,683.00 |
| Apr 02 2024 | 0.015536 | -0.00137 | -8.10% | 0.016865 | 0.016865 | 0.01526 | 265.00 |
| Apr 01 2024 | 0.016906 | -0.00025 | -1.46% | 0.017166 | 0.01863 | 0.016424 | 496,044.00 |
| Mar 31 2024 | 0.017156 | -0.000138 | -0.80% | 0.017296 | 0.01891 | 0.016534 | 32,556.00 |
| Mar 30 2024 | 0.017294 | 0.000524 | 3.12% | 0.016749 | 0.01752 | 0.016647 | 38,799.00 |
| Mar 29 2024 | 0.01677 | -0.001015 | -5.71% | 0.017775 | 0.017899 | 0.016307 | 102,674.00 |
| Mar 28 2024 | 0.017785 | 0.000141 | 0.80% | 0.017536 | 0.017947 | 0.016786 | 400,225.00 |
| Mar 27 2024 | 0.017645 | -0.000144 | -0.81% | 0.017793 | 0.018177 | 0.017023 | 344,881.00 |
| Mar 26 2024 | 0.017789 | -0.001262 | -6.62% | 0.019059 | 0.020078 | 0.017693 | 356,345.00 |
| Mar 25 2024 | 0.019051 | 0.001495 | 8.51% | 0.015517 | 0.019402 | 0.015055 | 1,269,466.00 |
| Mar 24 2024 | 0.017556 | 0.000046 | 0.26% | 0.017468 | 0.017845 | 0.016553 | 462,867.00 |
| Mar 23 2024 | 0.01751 | 0.001222 | 7.50% | 0.016346 | 0.018774 | 0.016001 | 339,662.00 |
| Mar 22 2024 | 0.016288 | 0.000258 | 1.61% | 0.015592 | 0.016918 | 0.015509 | 470,977.00 |
| Mar 21 2024 | 0.01603 | 0.00066 | 4.29% | 0.015326 | 0.016913 | 0.01519 | 455,683.00 |
| Mar 20 2024 | 0.015371 | 0.000457 | 3.06% | 0.014849 | 0.015371 | 0.014288 | 462,061.00 |
| Mar 19 2024 | 0.014914 | -0.00063 | -4.05% | 0.015517 | 0.015808 | 0.01486 | 578,348.00 |
| Mar 18 2024 | 0.015543 | -0.002117 | -11.99% | 0.020856 | 0.021568 | 0.01554 | 961,102.00 |
| Mar 17 2024 | 0.017661 | 0.000835 | 4.96% | 0.016965 | 0.018424 | 0.01646 | 411,868.00 |
| Mar 16 2024 | 0.016826 | -0.001133 | -6.31% | 0.017985 | 0.018435 | 0.016236 | 642,731.00 |
| Mar 15 2024 | 0.017958 | -0.001814 | -9.17% | 0.020856 | 0.021568 | 0.017441 | 1,043,854.00 |
| Mar 14 2024 | 0.019772 | -0.000021 | -0.11% | 0.019691 | 0.020752 | 0.01912 | 460,729.00 |
| Mar 13 2024 | 0.019793 | -0.001982 | -9.10% | 0.021555 | 0.022424 | 0.019149 | 576,571.00 |
| Mar 12 2024 | 0.021775 | 0.001059 | 5.11% | 0.020856 | 0.023377 | 0.020508 | 376,925.00 |
| Mar 11 2024 | 0.020715 | 0.000861 | 4.34% | 0.018047 | 0.02077 | 0.017665 | 897,261.00 |
| Mar 10 2024 | 0.019854 | 0.001676 | 9.22% | 0.018147 | 0.019854 | 0.017902 | 401,858.00 |
| Mar 09 2024 | 0.018178 | -0.000509 | -2.72% | 0.018682 | 0.018934 | 0.01806 | 463,664.00 |
| Mar 08 2024 | 0.018687 | 0.000682 | 3.79% | 0.018056 | 0.01921 | 0.01781 | 590,477.00 |
| Mar 07 2024 | 0.018005 | 0.00000800 | 0.04% | 0.018047 | 0.018527 | 0.017665 | 484,625.00 |
| Mar 06 2024 | 0.017997 | 0.001252 | 7.48% | 0.016482 | 0.018646 | 0.016373 | 484,523.00 |
| Mar 05 2024 | 0.016744 | 0.001056 | 6.73% | 0.015516 | 0.017224 | 0.015378 | 595,648.00 |
| Mar 04 2024 | 0.015689 | -0.000264 | -1.65% | 0.015619 | 0.016084 | 0.015423 | 922,357.00 |
| Mar 03 2024 | 0.015953 | -0.000268 | -1.65% | 0.016214 | 0.016387 | 0.01561 | 484,513.00 |
| Mar 02 2024 | 0.016221 | 0.00036 | 2.27% | 0.015857 | 0.017155 | 0.015742 | 587,484.00 |
| Mar 01 2024 | 0.01586 | 0.000425 | 2.75% | 0.015377 | 0.016634 | 0.014963 | 591,021.00 |
| Feb 29 2024 | 0.015435 | -0.000164 | -1.05% | 0.015619 | 0.015865 | 0.01509 | 454,988.00 |
| Feb 28 2024 | 0.015599 | 0.000073 | 0.47% | 0.015543 | 0.016824 | 0.014462 | 459,930.00 |
| Feb 27 2024 | 0.015526 | 0.000056 | 0.36% | 0.015479 | 0.015807 | 0.015107 | 413,589.00 |
| Feb 26 2024 | 0.01547 | 0.000307 | 2.03% | 0.017581 | 0.017623 | 0.014422 | 723,605.00 |
| Feb 25 2024 | 0.015162 | 0.00018 | 1.20% | 0.014995 | 0.016353 | 0.014958 | 667,799.00 |
| Feb 24 2024 | 0.014983 | -0.000019 | -0.13% | 0.01499 | 0.015263 | 0.014779 | 384,746.00 |
| Feb 23 2024 | 0.015002 | -0.000175 | -1.15% | 0.015169 | 0.015342 | 0.014768 | 476,363.00 |
| Feb 22 2024 | 0.015177 | 0.000199 | 1.33% | 0.014653 | 0.015389 | 0.01448 | 488,157.00 |
| Feb 21 2024 | 0.014978 | -0.000097 | -0.64% | 0.017581 | 0.017623 | 0.014422 | 406,061.00 |
