Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000528 | -0.00000002 | -0.38% | 0.00000528 | 0.00000564 | 0.00000524 | 14,220.00 |
| Jul 21 2024 | 0.00000530 | 0.00000017 | 3.31% | 0.00000513 | 0.00000583 | 0.00000513 | 15,910.00 |
| Jul 20 2024 | 0.00000513 | -0.00000004 | -0.77% | 0.00000525 | 0.00000525 | 0.00000513 | 8,460.00 |
| Jul 19 2024 | 0.00000517 | -0.00000008 | -1.52% | 0.00000520 | 0.00000538 | 0.00000515 | 15,066.00 |
| Jul 18 2024 | 0.00000525 | -0.00000005 | -0.94% | 0.00000530 | 0.00000534 | 0.00000515 | 14,729.00 |
| Jul 17 2024 | 0.00000530 | 0.00000011 | 2.12% | 0.00000520 | 0.00000532 | 0.00000519 | 5,876.00 |
| Jul 16 2024 | 0.00000519 | -0.00000007 | -1.33% | 0.00000533 | 0.00000533 | 0.00000515 | 2,518.00 |
| Jul 15 2024 | 0.00000526 | -0.00000004 | -0.75% | 0.00000534 | 0.00000563 | 0.00000526 | 5,197.00 |
| Jul 14 2024 | 0.00000530 | 0.00000001 | 0.19% | 0.00000529 | 0.00000536 | 0.00000526 | 2,224.00 |
| Jul 13 2024 | 0.00000529 | -0.00000005 | -0.94% | 0.00000534 | 0.00000536 | 0.00000529 | 1,108.00 |
| Jul 12 2024 | 0.00000534 | -0.00000002 | -0.37% | 0.00000542 | 0.00000542 | 0.00000530 | 2,179.00 |
| Jul 11 2024 | 0.00000536 | -0.00000010 | -1.83% | 0.00000543 | 0.00000546 | 0.00000533 | 3,028.00 |
| Jul 10 2024 | 0.00000546 | 0.00000002 | 0.37% | 0.00000548 | 0.00000548 | 0.00000537 | 1,270.00 |
| Jul 09 2024 | 0.00000544 | 0.00000000 | 0.00% | 0.00000540 | 0.00000564 | 0.00000538 | 3,502.00 |
| Jul 08 2024 | 0.00000544 | 0.00000015 | 2.84% | 0.00000536 | 0.00000554 | 0.00000524 | 6,317.00 |
| Jul 07 2024 | 0.00000529 | 0.00000022 | 4.34% | 0.00000502 | 0.00000593 | 0.00000502 | 25,256.00 |
| Jul 06 2024 | 0.00000507 | 0.00000018 | 3.68% | 0.00000484 | 0.00000509 | 0.00000482 | 3,861.00 |
| Jul 05 2024 | 0.00000489 | -0.00000005 | -1.01% | 0.00000514 | 0.00000514 | 0.00000441 | 8,616.00 |
| Jul 04 2024 | 0.00000494 | -0.00000037 | -6.97% | 0.00000550 | 0.00000550 | 0.00000494 | 2,821.00 |
| Jul 03 2024 | 0.00000531 | -0.00000027 | -4.84% | 0.00000561 | 0.00000564 | 0.00000531 | 2,409.00 |
| Jul 02 2024 | 0.00000558 | -0.00000006 | -1.06% | 0.00000568 | 0.00000568 | 0.00000556 | 476.00 |
| Jul 01 2024 | 0.00000564 | -0.00000022 | -3.75% | 0.00000586 | 0.00000588 | 0.00000564 | 3,521.00 |
| Jun 30 2024 | 0.00000586 | 0.00000016 | 2.81% | 0.00000585 | 0.00000586 | 0.00000556 | 3,118.00 |
| Jun 29 2024 | 0.00000570 | -0.00000026 | -4.36% | 0.00000601 | 0.00000609 | 0.00000568 | 3,744.00 |
| Jun 28 2024 | 0.00000596 | 0.00000012 | 2.05% | 0.00000594 | 0.00000614 | 0.00000584 | 6,024.00 |
| Jun 27 2024 | 0.00000584 | 0.00000003 | 0.52% | 0.00000565 | 0.00000596 | 0.00000554 | 5,758.00 |
| Jun 26 2024 | 0.00000581 | 0.00000009 | 1.57% | 0.00000570 | 0.00000612 | 0.00000560 | 6,191.00 |
| Jun 25 2024 | 0.00000572 | -0.00000017 | -2.89% | 0.00000571 | 0.00000611 | 0.00000567 | 3,583.00 |
| Jun 24 2024 | 0.00000589 | 0.00000050 | 9.28% | 0.00000554 | 0.00000596 | 0.00000537 | 10,819.00 |
| Jun 23 2024 | 0.00000539 | -0.00000025 | -4.43% | 0.00000564 | 0.00000567 | 0.00000539 | 3,127.00 |
| Jun 22 2024 | 0.00000564 | 0.00000001 | 0.18% | 0.00000574 | 0.00000599 | 0.00000542 | 10,694.00 |
| Jun 21 2024 | 0.00000563 | 0.00000034 | 6.43% | 0.00000519 | 0.00000612 | 0.00000518 | 36,415.00 |
| Jun 20 2024 | 0.00000529 | 0.00000079 | 17.56% | 0.00000449 | 0.00000547 | 0.00000449 | 24,844.00 |
| Jun 19 2024 | 0.00000450 | 0.00000014 | 3.21% | 0.00000436 | 0.00000455 | 0.00000430 | 4,132.00 |
| Jun 18 2024 | 0.00000436 | -0.00000040 | -8.40% | 0.00000494 | 0.00000494 | 0.00000430 | 10,141.00 |
| Jun 17 2024 | 0.00000476 | -0.00000069 | -12.66% | 0.00000547 | 0.00000547 | 0.00000476 | 7,386.00 |
| Jun 16 2024 | 0.00000545 | -0.00000024 | -4.22% | 0.00000575 | 0.00000575 | 0.00000545 | 2,987.00 |
| Jun 15 2024 | 0.00000569 | 0.00000022 | 4.02% | 0.00000551 | 0.00000577 | 0.00000535 | 3,257.00 |
| Jun 14 2024 | 0.00000547 | -0.00000045 | -7.60% | 0.00000600 | 0.00000609 | 0.00000538 | 4,163.00 |
| Jun 13 2024 | 0.00000592 | 0.00000013 | 2.25% | 0.00000571 | 0.00000627 | 0.00000571 | 30,516.00 |
| Jun 12 2024 | 0.00000579 | 0.00000045 | 8.43% | 0.00000555 | 0.00000618 | 0.00000520 | 20,917.00 |
| Jun 11 2024 | 0.00000534 | 0.00000001 | 0.19% | 0.00000540 | 0.00000564 | 0.00000520 | 5,527.00 |
| Jun 10 2024 | 0.00000533 | 0.00000004 | 0.76% | 0.00000529 | 0.00000551 | 0.00000524 | 3,575.00 |
| Jun 09 2024 | 0.00000529 | 0.00000004 | 0.76% | 0.00000532 | 0.00000532 | 0.00000519 | 2,896.00 |
| Jun 08 2024 | 0.00000525 | -0.00000040 | -7.08% | 0.00000607 | 0.00000607 | 0.00000523 | 16,591.00 |
| Jun 07 2024 | 0.00000565 | -0.00000025 | -4.24% | 0.00000592 | 0.00000614 | 0.00000529 | 17,393.00 |
| Jun 06 2024 | 0.00000590 | -0.00000020 | -3.28% | 0.00000614 | 0.00000614 | 0.00000589 | 2,641.00 |
| Jun 05 2024 | 0.00000610 | 0.00000005 | 0.83% | 0.00000607 | 0.00000618 | 0.00000603 | 6,474.00 |
| Jun 04 2024 | 0.00000605 | -0.00000005 | -0.82% | 0.00000618 | 0.00000618 | 0.00000605 | 1,867.00 |
| Jun 03 2024 | 0.00000610 | -0.00000010 | -1.61% | 0.00000631 | 0.00000647 | 0.00000610 | 3,241.00 |
| Jun 02 2024 | 0.00000620 | -0.00000015 | -2.36% | 0.00000635 | 0.00000635 | 0.00000619 | 872.00 |
| Jun 01 2024 | 0.00000635 | -0.00000007 | -1.09% | 0.00000640 | 0.00000644 | 0.00000635 | 654.00 |
| May 31 2024 | 0.00000642 | -0.00000004 | -0.62% | 0.00000654 | 0.00000654 | 0.00000634 | 6,266.00 |
| May 30 2024 | 0.00000646 | -0.00000017 | -2.56% | 0.00000676 | 0.00000676 | 0.00000645 | 3,582.00 |
| May 29 2024 | 0.00000663 | -0.00000013 | -1.92% | 0.00000674 | 0.00000682 | 0.00000663 | 8,710.00 |
| May 28 2024 | 0.00000676 | -0.00000005 | -0.73% | 0.00000676 | 0.00000682 | 0.00000672 | 7,394.00 |
| May 27 2024 | 0.00000681 | -0.00000001 | -0.15% | 0.00000678 | 0.00000684 | 0.00000676 | 2,141.00 |
| May 26 2024 | 0.00000682 | 0.00000000 | 0.00% | 0.00000687 | 0.00000687 | 0.00000678 | 826.00 |
| May 25 2024 | 0.00000682 | -0.00000011 | -1.59% | 0.00000688 | 0.00000694 | 0.00000682 | 1,843.00 |
| May 24 2024 | 0.00000693 | 0.00000006 | 0.87% | 0.00000686 | 0.00000701 | 0.00000673 | 5,795.00 |
| May 23 2024 | 0.00000687 | -0.00000019 | -2.69% | 0.00000701 | 0.00000706 | 0.00000673 | 4,206.00 |
| May 22 2024 | 0.00000706 | 0.00000001 | 0.14% | 0.00000710 | 0.00000716 | 0.00000695 | 4,781.00 |
| May 21 2024 | 0.00000705 | -0.00000017 | -2.35% | 0.00000722 | 0.00000737 | 0.00000705 | 5,364.00 |
| May 20 2024 | 0.00000722 | 0.00000001 | 0.14% | 0.00000724 | 0.00000737 | 0.00000710 | 5,072.00 |
| May 19 2024 | 0.00000721 | -0.00000029 | -3.87% | 0.00000755 | 0.00000755 | 0.00000721 | 3,696.00 |
| May 18 2024 | 0.00000750 | -0.00000014 | -1.83% | 0.00000762 | 0.00000764 | 0.00000750 | 998.00 |
| May 17 2024 | 0.00000764 | -0.00000007 | -0.91% | 0.00000765 | 0.00000773 | 0.00000762 | 1,661.00 |
| May 16 2024 | 0.00000771 | 0.00000010 | 1.31% | 0.00000761 | 0.00000785 | 0.00000749 | 2,500.00 |
| May 15 2024 | 0.00000761 | -0.00000005 | -0.65% | 0.00000770 | 0.00000775 | 0.00000748 | 2,811.00 |
| May 14 2024 | 0.00000766 | -0.00000023 | -2.92% | 0.00000795 | 0.00000799 | 0.00000766 | 3,734.00 |
| May 13 2024 | 0.00000789 | -0.00000049 | -5.85% | 0.00000846 | 0.00000846 | 0.00000778 | 3,873.00 |
| May 12 2024 | 0.00000838 | -0.00000015 | -1.76% | 0.00000857 | 0.00000859 | 0.00000838 | 1,616.00 |
| May 11 2024 | 0.00000853 | -0.00000015 | -1.73% | 0.00000876 | 0.00000876 | 0.00000853 | 3,163.00 |
| May 10 2024 | 0.00000868 | -0.00000016 | -1.81% | 0.00000882 | 0.00000904 | 0.00000864 | 2,686.00 |
| May 09 2024 | 0.00000884 | -0.00000008 | -0.90% | 0.00000901 | 0.00000901 | 0.00000873 | 3,564.00 |
| May 08 2024 | 0.00000892 | -0.00000003 | -0.34% | 0.00000900 | 0.00000917 | 0.00000884 | 6,020.00 |
| May 07 2024 | 0.00000895 | -0.00000010 | -1.10% | 0.00000905 | 0.00000926 | 0.00000895 | 3,845.00 |
| May 06 2024 | 0.00000905 | -0.00000026 | -2.79% | 0.00000932 | 0.00000936 | 0.00000905 | 3,351.00 |
| May 05 2024 | 0.00000931 | 0.00000034 | 3.79% | 0.00000918 | 0.00000975 | 0.00000893 | 19,158.00 |
| May 04 2024 | 0.00000897 | 0.00000018 | 2.05% | 0.00000873 | 0.00000969 | 0.00000855 | 28,651.00 |
| May 03 2024 | 0.00000879 | -0.00000018 | -2.01% | 0.00000894 | 0.00000901 | 0.00000862 | 6,522.00 |
| May 02 2024 | 0.00000897 | -0.00000056 | -5.88% | 0.00000931 | 0.00000961 | 0.00000890 | 9,736.00 |
| May 01 2024 | 0.00000953 | -0.00000011 | -1.14% | 0.00000990 | 0.00000999 | 0.00000913 | 12,190.00 |
| Apr 30 2024 | 0.00000964 | -0.00000043 | -4.27% | 0.00001020 | 0.00001027 | 0.00000964 | 8,739.00 |
| Apr 29 2024 | 0.00001007 | 0.00000003 | 0.30% | 0.00001023 | 0.00001058 | 0.00000985 | 11,220.00 |
| Apr 28 2024 | 0.00001004 | 0.00000089 | 9.73% | 0.00000926 | 0.00001091 | 0.00000876 | 31,725.00 |
| Apr 27 2024 | 0.00000915 | -0.00000086 | -8.59% | 0.00001002 | 0.00001013 | 0.00000915 | 12,164.00 |
| Apr 26 2024 | 0.00001001 | -0.00000014 | -1.38% | 0.00001030 | 0.00001030 | 0.00000960 | 10,238.00 |
| Apr 25 2024 | 0.00001015 | -0.00000040 | -3.79% | 0.00001023 | 0.00001105 | 0.00001003 | 29,673.00 |
| Apr 24 2024 | 0.00001055 | 0.00000028 | 2.73% | 0.00001062 | 0.00001099 | 0.00000968 | 33,781.00 |
