Register for real-time alerts, custom portfolio, and market movers
ONTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00001046 | 0.00000095 | 9.99% | 0.00000949 | 0.00001180 | 0.00000948 | 67,593.00 |
| May 11 2024 | 0.00000951 | 0.00000010 | 1.06% | 0.00000937 | 0.00000954 | 0.00000742 | 121,269.00 |
| May 10 2024 | 0.00000941 | 0.00000100 | 12.30% | 0.00000807 | 0.00001000 | 0.00000805 | 118,009.00 |
| May 09 2024 | 0.00000813 | -0.00000064 | -7.30% | 0.00000874 | 0.00000878 | 0.00000805 | 119,773.00 |
| May 08 2024 | 0.00000877 | -0.00000020 | -2.23% | 0.00000903 | 0.00000904 | 0.00000742 | 119,573.00 |
| May 07 2024 | 0.00000897 | -0.00000006 | -0.66% | 0.00000896 | 0.00000904 | 0.00000892 | 115,583.00 |
| May 06 2024 | 0.00000903 | 0.00000084 | 10.26% | 0.00000818 | 0.00000904 | 0.00000818 | 117,816.00 |
| May 05 2024 | 0.00000819 | 0.00000001 | 0.12% | 0.00000819 | 0.00000820 | 0.00000818 | 114,100.00 |
| May 04 2024 | 0.00000818 | 0.00000000 | 0.00% | 0.00000820 | 0.00000820 | 0.00000818 | 114,944.00 |
| May 03 2024 | 0.00000818 | 0.00000000 | 0.00% | 0.00000818 | 0.00000820 | 0.00000817 | 112,505.00 |
| May 02 2024 | 0.00000818 | 0.00000025 | 3.15% | 0.00000794 | 0.00000834 | 0.00000788 | 115,850.00 |
| May 01 2024 | 0.00000793 | -0.00000095 | -10.70% | 0.00000888 | 0.00000973 | 0.00000790 | 116,335.00 |
| Apr 30 2024 | 0.00000888 | -0.00000100 | -9.98% | 0.00001001 | 0.00001004 | 0.00000768 | 114,715.00 |
| Apr 29 2024 | 0.00001002 | 0.00000035 | 3.62% | 0.00000982 | 0.00001062 | 0.00000960 | 115,417.00 |
| Apr 28 2024 | 0.00000967 | -0.00000090 | -8.51% | 0.00001053 | 0.00001170 | 0.00000756 | 115,706.00 |
| Apr 27 2024 | 0.00001057 | 0.00000200 | 22.17% | 0.00000904 | 0.00001170 | 0.00000701 | 89,790.00 |
| Apr 26 2024 | 0.00000902 | -0.00000008 | -0.88% | 0.00000903 | 0.00000911 | 0.00000900 | 115,127.00 |
| Apr 25 2024 | 0.00000910 | 0.00000100 | 12.77% | 0.00000785 | 0.00000911 | 0.00000782 | 112,038.00 |
| Apr 24 2024 | 0.00000783 | -0.00000001 | -0.13% | 0.00000783 | 0.00000940 | 0.00000781 | 121,239.00 |
| Apr 23 2024 | 0.00000784 | 0.00000030 | 3.98% | 0.00000754 | 0.00000798 | 0.00000752 | 115,951.00 |
| Apr 22 2024 | 0.00000754 | 0.00000095 | 14.42% | 0.00000659 | 0.00001490 | 0.00000658 | 116,510.00 |
| Apr 21 2024 | 0.00000659 | -0.00000001 | -0.15% | 0.00000658 | 0.00000660 | 0.00000658 | 122,861.00 |
| Apr 20 2024 | 0.00000660 | -0.00000028 | -4.07% | 0.00000687 | 0.00000832 | 0.00000658 | 110,908.00 |
| Apr 19 2024 | 0.00000688 | 0.00000100 | 17.51% | 0.00000571 | 0.00000688 | 0.00000571 | 106,508.00 |
| Apr 18 2024 | 0.00000571 | 0.00000000 | 0.00% | 0.00000571 | 0.00000572 | 0.00000571 | 120,663.00 |
| Apr 17 2024 | 0.00000571 | -0.00000014 | -2.39% | 0.00000588 | 0.00000589 | 0.00000571 | 114,826.00 |
| Apr 16 2024 | 0.00000585 | -0.00000001 | -0.17% | 0.00000587 | 0.00000589 | 0.00000585 | 119,273.00 |
| Apr 15 2024 | 0.00000586 | -0.00000002 | -0.34% | 0.00000588 | 0.00000589 | 0.00000585 | 112,924.00 |
| Apr 14 2024 | 0.00000588 | -0.00000032 | -5.16% | 0.00000620 | 0.00000624 | 0.00000585 | 118,959.00 |
| Apr 13 2024 | 0.00000620 | -0.00000016 | -2.52% | 0.00000630 | 0.00000637 | 0.00000555 | 116,490.00 |
| Apr 12 2024 | 0.00000636 | -0.00000001 | -0.16% | 0.00000618 | 0.00000664 | 0.00000578 | 69,862.00 |
| Apr 11 2024 | 0.00000637 | 0.00000000 | 0.00% | 0.00000637 | 0.00000637 | 0.00000637 | 0.00 |
| Apr 10 2024 | 0.00000637 | 0.00000001 | 0.16% | 0.00000637 | 0.00000637 | 0.00000637 | 1.00 |
| Apr 09 2024 | 0.00000636 | -0.00000001 | -0.16% | 0.00000636 | 0.00000636 | 0.00000636 | 55.00 |
| Apr 08 2024 | 0.00000637 | 0.00000000 | 0.00% | 0.00000637 | 0.00000637 | 0.00000637 | 0.00 |
| Apr 07 2024 | 0.00000637 | 0.00000001 | 0.16% | 0.00000637 | 0.00000637 | 0.00000637 | 1.00 |
| Apr 06 2024 | 0.00000636 | 0.00000000 | 0.00% | 0.00000636 | 0.00000636 | 0.00000636 | 0.00 |
| Apr 05 2024 | 0.00000636 | 0.00000000 | 0.00% | 0.00000636 | 0.00000636 | 0.00000636 | 0.00 |
| Apr 04 2024 | 0.00000636 | -0.00000015 | -2.30% | 0.00000651 | 0.00000652 | 0.00000636 | 68,871.00 |
| Apr 03 2024 | 0.00000651 | -0.00000017 | -2.54% | 0.00000668 | 0.00000669 | 0.00000651 | 116,407.00 |
| Apr 02 2024 | 0.00000668 | 0.00000000 | 0.00% | 0.00000668 | 0.00000668 | 0.00000667 | 116,784.00 |
| Apr 01 2024 | 0.00000668 | -0.00000019 | -2.77% | 0.00000689 | 0.00000689 | 0.00000668 | 117,531.00 |
| Mar 31 2024 | 0.00000687 | 0.00000000 | 0.00% | 0.00000687 | 0.00000689 | 0.00000687 | 116,159.00 |
| Mar 30 2024 | 0.00000687 | -0.00000001 | -0.15% | 0.00000687 | 0.00000709 | 0.00000670 | 117,173.00 |
| Mar 29 2024 | 0.00000688 | 0.00000001 | 0.15% | 0.00000689 | 0.00000689 | 0.00000687 | 120,268.00 |
| Mar 28 2024 | 0.00000687 | 0.00000001 | 0.15% | 0.00000688 | 0.00000689 | 0.00000667 | 116,689.00 |
| Mar 27 2024 | 0.00000686 | -0.00000003 | -0.44% | 0.00000688 | 0.00000689 | 0.00000667 | 104,688.00 |
| Mar 26 2024 | 0.00000689 | -0.00000019 | -2.68% | 0.00000707 | 0.00000708 | 0.00000686 | 120,374.00 |
| Mar 25 2024 | 0.00000708 | 0.00000004 | 0.57% | 0.00000706 | 0.00000708 | 0.00000704 | 112,394.00 |
| Mar 24 2024 | 0.00000704 | -0.00000005 | -0.71% | 0.00000706 | 0.00000748 | 0.00000669 | 118,388.00 |
| Mar 23 2024 | 0.00000709 | -0.00000016 | -2.21% | 0.00000725 | 0.00000727 | 0.00000668 | 115,811.00 |
| Mar 22 2024 | 0.00000725 | -0.00000070 | -8.81% | 0.00000791 | 0.00000795 | 0.00000700 | 117,924.00 |
| Mar 21 2024 | 0.00000795 | 0.00000200 | 35.34% | 0.00000566 | 0.00000999 | 0.00000555 | 117,803.00 |
| Mar 20 2024 | 0.00000566 | 0.00000000 | 0.00% | 0.00000566 | 0.00000567 | 0.00000554 | 118,973.00 |
| Mar 19 2024 | 0.00000566 | 0.00000001 | 0.18% | 0.00000566 | 0.00000567 | 0.00000554 | 116,591.00 |
| Mar 18 2024 | 0.00000565 | -0.00000001 | -0.18% | 0.00000566 | 0.00000567 | 0.00000565 | 118,722.00 |
| Mar 17 2024 | 0.00000566 | 0.00000000 | 0.00% | 0.00000566 | 0.00000567 | 0.00000565 | 113,128.00 |
| Mar 16 2024 | 0.00000566 | -0.00000011 | -1.91% | 0.00000576 | 0.00000577 | 0.00000565 | 126,937.00 |
| Mar 15 2024 | 0.00000577 | 0.00000000 | 0.00% | 0.00000577 | 0.00000579 | 0.00000555 | 116,377.00 |
| Mar 14 2024 | 0.00000577 | 0.00000001 | 0.17% | 0.00000577 | 0.00000600 | 0.00000554 | 111,289.00 |
| Mar 13 2024 | 0.00000576 | 0.00000044 | 8.27% | 0.00000533 | 0.00003999 | 0.00000519 | 120,719.00 |
| Mar 12 2024 | 0.00000532 | 0.00000002 | 0.38% | 0.00000531 | 0.00000533 | 0.00000508 | 112,570.00 |
| Mar 11 2024 | 0.00000530 | 0.00000019 | 3.72% | 0.00000510 | 0.00000532 | 0.00000508 | 112,342.00 |
| Mar 10 2024 | 0.00000511 | -0.00000004 | -0.78% | 0.00000519 | 0.00000528 | 0.00000503 | 112,849.00 |
| Mar 09 2024 | 0.00000515 | -0.00000016 | -3.01% | 0.00000529 | 0.00000532 | 0.00000513 | 114,409.00 |
| Mar 08 2024 | 0.00000531 | 0.00000004 | 0.76% | 0.00000548 | 0.00000550 | 0.00000505 | 116,338.00 |
| Mar 07 2024 | 0.00000527 | 0.00000022 | 4.36% | 0.00000505 | 0.00000546 | 0.00000475 | 119,850.00 |
| Mar 06 2024 | 0.00000505 | 0.00000045 | 9.78% | 0.00000463 | 0.00000505 | 0.00000455 | 112,422.00 |
| Mar 05 2024 | 0.00000460 | -0.00000029 | -5.93% | 0.00000489 | 0.00000516 | 0.00000456 | 114,025.00 |
| Mar 04 2024 | 0.00000489 | -0.00000009 | -1.81% | 0.00000498 | 0.00000530 | 0.00000465 | 111,633.00 |
| Mar 03 2024 | 0.00000498 | -0.00000001 | -0.20% | 0.00000499 | 0.00000508 | 0.00000463 | 111,824.00 |
| Mar 02 2024 | 0.00000499 | 0.00000029 | 6.17% | 0.00000469 | 0.00000500 | 0.00000452 | 110,937.00 |
| Mar 01 2024 | 0.00000470 | 0.00000033 | 7.55% | 0.00000435 | 0.00000471 | 0.00000435 | 121,965.00 |
| Feb 29 2024 | 0.00000437 | 0.00000000 | 0.00% | 0.00000435 | 0.00000462 | 0.00000426 | 114,072.00 |
| Feb 28 2024 | 0.00000437 | -0.00000015 | -3.32% | 0.00000452 | 0.00000474 | 0.00000423 | 112,202.00 |
| Feb 27 2024 | 0.00000452 | -0.00000041 | -8.32% | 0.00000493 | 0.00000505 | 0.00000424 | 113,342.00 |
| Feb 26 2024 | 0.00000493 | -0.00000017 | -3.33% | 0.00000510 | 0.00000513 | 0.00000491 | 121,895.00 |
| Feb 25 2024 | 0.00000510 | 0.00000004 | 0.79% | 0.00000506 | 0.00000516 | 0.00000498 | 113,531.00 |
| Feb 24 2024 | 0.00000506 | 0.00000001 | 0.20% | 0.00000516 | 0.00000519 | 0.00000500 | 113,205.00 |
| Feb 23 2024 | 0.00000505 | 0.00000007 | 1.41% | 0.00000499 | 0.00000516 | 0.00000498 | 111,925.00 |
| Feb 22 2024 | 0.00000498 | -0.00000005 | -0.99% | 0.00000502 | 0.00000515 | 0.00000489 | 116,405.00 |
| Feb 21 2024 | 0.00000503 | 0.00000006 | 1.21% | 0.00000498 | 0.00000520 | 0.00000483 | 116,385.00 |
| Feb 20 2024 | 0.00000497 | -0.00000011 | -2.17% | 0.00000509 | 0.00000528 | 0.00000493 | 116,411.00 |
| Feb 19 2024 | 0.00000508 | 0.00000017 | 3.46% | 0.00000491 | 0.00000508 | 0.00000490 | 116,762.00 |
| Feb 18 2024 | 0.00000491 | 0.00000001 | 0.20% | 0.00000491 | 0.00000502 | 0.00000489 | 121,119.00 |
| Feb 17 2024 | 0.00000490 | 0.00000000 | 0.00% | 0.00000490 | 0.00000512 | 0.00000482 | 115,392.00 |
| Feb 16 2024 | 0.00000490 | -0.00000017 | -3.35% | 0.00000505 | 0.00000519 | 0.00000489 | 121,516.00 |
| Feb 15 2024 | 0.00000507 | 0.00000025 | 5.19% | 0.00000482 | 0.00000527 | 0.00000482 | 114,109.00 |
| Feb 14 2024 | 0.00000482 | -0.00000009 | -1.83% | 0.00000491 | 0.00000512 | 0.00000481 | 119,524.00 |
| Feb 13 2024 | 0.00000491 | -0.00000015 | -2.96% | 0.00000497 | 0.00000510 | 0.00000484 | 118,311.00 |
