Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00000312 | 0.00000010 | 3.31% | 0.00000312 | 0.00000312 | 0.00000312 | 1,228.00 |
| Jul 28 2024 | 0.00000302 | 0.00 | 0.00% | 0.00000302 | 0.00000302 | 0.00000302 | 0.00 |
| Jul 27 2024 | 0.00000302 | 0.00 | 0.00% | 0.00000302 | 0.00000302 | 0.00000302 | 0.00 |
| Jul 26 2024 | 0.00000302 | 0.00 | 0.00% | 0.00000302 | 0.00000302 | 0.00000302 | 0.00 |
| Jul 25 2024 | 0.00000302 | -0.00000010 | -3.21% | 0.00000299 | 0.00000309 | 0.00000294 | 60,022.00 |
| Jul 24 2024 | 0.00000312 | -0.00000044 | -12.36% | 0.00000318 | 0.00000323 | 0.00000299 | 14,651.00 |
| Jul 23 2024 | 0.00000356 | 0.00 | 0.00% | 0.00000356 | 0.00000356 | 0.00000356 | 0.00 |
| Jul 22 2024 | 0.00000356 | 0.00000010 | 2.89% | 0.00000356 | 0.00000362 | 0.00000349 | 523,812,452.00 |
| Jul 21 2024 | 0.00000346 | 0.00 | 0.00% | 0.00000346 | 0.00000346 | 0.00000346 | 0.00 |
| Jul 20 2024 | 0.00000346 | -0.00000005 | -1.42% | 0.00000352 | 0.00000355 | 0.00000346 | 537,645.00 |
| Jul 19 2024 | 0.00000351 | 0.00000011 | 3.24% | 0.00000339 | 0.00000353 | 0.00000339 | 157,211.00 |
| Jul 18 2024 | 0.00000340 | 0.00000010 | 3.03% | 0.00000338 | 0.00000346 | 0.00000335 | 312,540.00 |
| Jul 17 2024 | 0.00000330 | 0.00 | 0.00% | 0.00000330 | 0.00000330 | 0.00000330 | 0.00 |
| Jul 16 2024 | 0.00000330 | 0.00 | 0.00% | 0.00000330 | 0.00000330 | 0.00000330 | 0.00 |
| Jul 15 2024 | 0.00000330 | 0.00 | 0.00% | 0.00000330 | 0.00000330 | 0.00000330 | 0.00 |
| Jul 14 2024 | 0.00000330 | -0.00000002 | -0.60% | 0.00000330 | 0.00000330 | 0.00000330 | 337.00 |
| Jul 13 2024 | 0.00000332 | -0.00000012 | -3.49% | 0.00000341 | 0.00000345 | 0.00000331 | 141,445.00 |
| Jul 12 2024 | 0.00000344 | 0.00000004 | 1.18% | 0.00000344 | 0.00000347 | 0.00000340 | 179,200.00 |
| Jul 11 2024 | 0.00000340 | 0.00000004 | 1.19% | 0.00000346 | 0.00000350 | 0.00000333 | 601,214.00 |
| Jul 10 2024 | 0.00000336 | 0.00 | 0.00% | 0.00000336 | 0.00000336 | 0.00000336 | 0.00 |
| Jul 09 2024 | 0.00000336 | -0.00000001 | -0.30% | 0.00000338 | 0.00000338 | 0.00000336 | 4,635.00 |
| Jul 08 2024 | 0.00000337 | -0.00000007 | -2.03% | 0.00000343 | 0.00000344 | 0.00000331 | 115,993.00 |
| Jul 07 2024 | 0.00000344 | 0.00000003 | 0.88% | 0.00000347 | 0.00000364 | 0.00000341 | 339,215.00 |
| Jul 06 2024 | 0.00000341 | -0.00000013 | -3.67% | 0.00000353 | 0.00000356 | 0.00000340 | 783,635.00 |
| Jul 05 2024 | 0.00000354 | -0.00000018 | -4.84% | 0.00000374 | 0.00000398 | 0.00000351 | 647,996.00 |
| Jul 04 2024 | 0.00000372 | 0.00000010 | 2.76% | 0.00000362 | 0.00000373 | 0.00000362 | 341,596.00 |
| Jul 03 2024 | 0.00000362 | 0.00000017 | 4.93% | 0.00000365 | 0.00000365 | 0.00000362 | 88,957.00 |
| Jul 02 2024 | 0.00000345 | 0.00 | 0.00% | 0.00000345 | 0.00000345 | 0.00000345 | 0.00 |
| Jul 01 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000342 | 0.00000345 | 0.00000342 | 65,099.00 |
| Jun 30 2024 | 0.00000344 | -0.00000001 | -0.29% | 0.00000344 | 0.00000344 | 0.00000344 | 1,602.00 |
| Jun 29 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000342 | 0.00000347 | 0.00000339 | 554,495.00 |
| Jun 28 2024 | 0.00000344 | 0.00000003 | 0.88% | 0.00000341 | 0.00000350 | 0.00000337 | 889,466.00 |
| Jun 27 2024 | 0.00000341 | -0.00000001 | -0.29% | 0.00000341 | 0.00000348 | 0.00000338 | 901,371.00 |
| Jun 26 2024 | 0.00000342 | -0.00000001 | -0.29% | 0.00000339 | 0.00000344 | 0.00000335 | 699,300.00 |
| Jun 25 2024 | 0.00000343 | 0.00 | 0.00% | 0.00000343 | 0.00000343 | 0.00000341 | 60,024.00 |
| Jun 24 2024 | 0.00000343 | -0.00000005 | -1.44% | 0.00000346 | 0.00000353 | 0.00000340 | 178,985.00 |
| Jun 23 2024 | 0.00000348 | 0.00000005 | 1.46% | 0.00000348 | 0.00000348 | 0.00000348 | 1,112.00 |
| Jun 22 2024 | 0.00000343 | 0.00 | 0.00% | 0.00000343 | 0.00000343 | 0.00000343 | 0.00 |
| Jun 21 2024 | 0.00000343 | 0.00000002 | 0.59% | 0.00000341 | 0.00000344 | 0.00000340 | 16,694.00 |
| Jun 20 2024 | 0.00000341 | 0.00000020 | 6.23% | 0.00000337 | 0.00000348 | 0.00000336 | 249,691.00 |
| Jun 19 2024 | 0.00000321 | -0.00000007 | -2.13% | 0.00000329 | 0.00000331 | 0.00000320 | 119,504.00 |
| Jun 18 2024 | 0.00000328 | -0.00000011 | -3.24% | 0.00000335 | 0.00000339 | 0.00000328 | 466,459.00 |
| Jun 17 2024 | 0.00000339 | 0.00000001 | 0.30% | 0.00000333 | 0.00000340 | 0.00000330 | 299,065.00 |
| Jun 16 2024 | 0.00000338 | -0.00000004 | -1.17% | 0.00000343 | 0.00000347 | 0.00000335 | 802,832.00 |
| Jun 15 2024 | 0.00000342 | -0.00000005 | -1.44% | 0.00000345 | 0.00000346 | 0.00000327 | 528,812.00 |
| Jun 14 2024 | 0.00000347 | -0.00000039 | -10.10% | 0.00000387 | 0.00000394 | 0.00000344 | 720,805.00 |
| Jun 13 2024 | 0.00000386 | -0.00000001 | -0.26% | 0.00000388 | 0.00000396 | 0.00000380 | 696,966.00 |
| Jun 12 2024 | 0.00000387 | 0.00000004 | 1.04% | 0.00000381 | 0.00000392 | 0.00000381 | 172,363.00 |
| Jun 11 2024 | 0.00000383 | -0.00000004 | -1.03% | 0.00000380 | 0.00000386 | 0.00000375 | 168,299.00 |
| Jun 10 2024 | 0.00000387 | 0.00000025 | 6.91% | 0.00000363 | 0.00000387 | 0.00000362 | 385,391.00 |
| Jun 09 2024 | 0.00000362 | -0.00000005 | -1.36% | 0.00000368 | 0.00000369 | 0.00000361 | 565,470.00 |
| Jun 08 2024 | 0.00000367 | 0.00000002 | 0.55% | 0.00000363 | 0.00000369 | 0.00000363 | 673,792.00 |
| Jun 07 2024 | 0.00000365 | -0.00000015 | -3.95% | 0.00000380 | 0.00000387 | 0.00000363 | 200,223.00 |
| Jun 06 2024 | 0.00000380 | -0.00000034 | -8.21% | 0.00000377 | 0.00000382 | 0.00000377 | 96,150.00 |
| Jun 05 2024 | 0.00000414 | 0.00000036 | 9.52% | 0.00000375 | 0.00000414 | 0.00000375 | 6,699.00 |
| Jun 04 2024 | 0.00000378 | -0.00000034 | -8.25% | 0.00000379 | 0.00000381 | 0.00000377 | 35,545.00 |
| Jun 03 2024 | 0.00000412 | -0.00000015 | -3.51% | 0.00000425 | 0.00000425 | 0.00000412 | 477.00 |
| Jun 02 2024 | 0.00000427 | 0.00 | 0.00% | 0.00000427 | 0.00000427 | 0.00000427 | 0.00 |
| Jun 01 2024 | 0.00000427 | -0.00000009 | -2.06% | 0.00000433 | 0.00000441 | 0.00000418 | 41,115.00 |
| May 31 2024 | 0.00000436 | 0.00000037 | 9.27% | 0.00000401 | 0.00000447 | 0.00000396 | 326,680.00 |
| May 30 2024 | 0.00000399 | -0.00000011 | -2.68% | 0.00000412 | 0.00000419 | 0.00000399 | 310,420.00 |
| May 29 2024 | 0.00000410 | -0.00000020 | -4.65% | 0.00000431 | 0.00000431 | 0.00000409 | 451,766.00 |
| May 28 2024 | 0.00000430 | -0.00000004 | -0.92% | 0.00000432 | 0.00000440 | 0.00000420 | 579,140.00 |
| May 27 2024 | 0.00000434 | -0.00000018 | -3.98% | 0.00000453 | 0.00000453 | 0.00000430 | 526,214.00 |
| May 26 2024 | 0.00000452 | -0.00000009 | -1.95% | 0.00000460 | 0.00000464 | 0.00000446 | 397,022.00 |
| May 25 2024 | 0.00000461 | -0.00000005 | -1.07% | 0.00000466 | 0.00000468 | 0.00000456 | 560,885.00 |
| May 24 2024 | 0.00000466 | 0.00000017 | 3.79% | 0.00000480 | 0.00000482 | 0.00000462 | 114,833.00 |
| May 23 2024 | 0.00000449 | 0.00000004 | 0.90% | 0.00000433 | 0.00000449 | 0.00000423 | 24,875.00 |
| May 22 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000440 | 0.00000456 | 0.00000437 | 614,666.00 |
| May 21 2024 | 0.00000440 | -0.00000015 | -3.30% | 0.00000448 | 0.00000454 | 0.00000434 | 362,286.00 |
| May 20 2024 | 0.00000455 | -0.00000026 | -5.41% | 0.00000486 | 0.00000491 | 0.00000453 | 300,124.00 |
| May 19 2024 | 0.00000481 | 0.00000003 | 0.63% | 0.00000478 | 0.00000485 | 0.00000475 | 302,509.00 |
| May 18 2024 | 0.00000478 | -0.00000003 | -0.62% | 0.00000498 | 0.00000500 | 0.00000477 | 192,654.00 |
| May 17 2024 | 0.00000481 | 0.00000010 | 2.12% | 0.00000472 | 0.00000495 | 0.00000465 | 131,120.00 |
| May 16 2024 | 0.00000471 | 0.00000020 | 4.43% | 0.00000451 | 0.00000486 | 0.00000450 | 245,066.00 |
| May 15 2024 | 0.00000451 | -0.00000009 | -1.96% | 0.00000451 | 0.00000451 | 0.00000451 | 2,304.00 |
| May 14 2024 | 0.00000460 | -0.00000005 | -1.08% | 0.00000477 | 0.00000477 | 0.00000460 | 730.00 |
| May 13 2024 | 0.00000465 | 0.00000039 | 9.15% | 0.00000440 | 0.00000466 | 0.00000432 | 195,246.00 |
| May 12 2024 | 0.00000426 | -0.00000013 | -2.96% | 0.00000438 | 0.00000438 | 0.00000424 | 275,229.00 |
| May 11 2024 | 0.00000439 | -0.00000015 | -3.30% | 0.00000453 | 0.00000453 | 0.00000433 | 749,603.00 |
| May 10 2024 | 0.00000454 | -0.00000004 | -0.87% | 0.00000447 | 0.00000458 | 0.00000442 | 138,522.00 |
| May 09 2024 | 0.00000458 | -0.00000010 | -2.14% | 0.00000462 | 0.00000467 | 0.00000445 | 146,443.00 |
| May 08 2024 | 0.00000468 | 0.00000033 | 7.59% | 0.00000422 | 0.00000489 | 0.00000406 | 276,600.00 |
| May 07 2024 | 0.00000435 | 0.00000014 | 3.33% | 0.00000423 | 0.00000435 | 0.00000415 | 831,975.00 |
| May 06 2024 | 0.00000421 | 0.00000001 | 0.24% | 0.00000410 | 0.00000437 | 0.00000408 | 260,055.00 |
| May 05 2024 | 0.00000420 | 0.00000011 | 2.69% | 0.00000416 | 0.00000421 | 0.00000413 | 46,308.00 |
| May 04 2024 | 0.00000409 | 0.00000037 | 9.95% | 0.00000371 | 0.00000419 | 0.00000366 | 447,135.00 |
| May 03 2024 | 0.00000372 | -0.00000024 | -6.06% | 0.00000395 | 0.00000398 | 0.00000369 | 463,513.00 |
| May 02 2024 | 0.00000396 | -0.00000001 | -0.25% | 0.00000393 | 0.00000397 | 0.00000380 | 175,792.00 |
| May 01 2024 | 0.00000397 | 0.00000016 | 4.20% | 0.00000368 | 0.00000401 | 0.00000368 | 162,294.00 |
