Register for streaming realtime charts, analysis tools, and prices.
2ON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.605 | -0.07 | -1.80% | 3.674 | 3.674 | 3.5075 | 364 |
| May 17 2024 | 3.671 | 0.07 | 2.09% | 3.585 | 3.737 | 3.579 | 19,495 |
| May 16 2024 | 3.596 | -0.16 | -4.16% | 3.793 | 3.8315 | 3.5585 | 4,496 |
| May 15 2024 | 3.752 | -0.22 | -5.43% | 3.959 | 4.042 | 3.7115 | 13,176 |
| May 14 2024 | 3.9675 | 0.03 | 0.89% | 3.957 | 4.407 | 3.9065 | 29,698 |
| May 13 2024 | 3.9325 | -0.02 | -0.62% | 3.8645 | 4.2055 | 3.827 | 29,979 |
| May 10 2024 | 3.957 | -0.06 | -1.57% | 4.1995 | 4.219 | 3.8595 | 34,140 |
| May 09 2024 | 4.02 | 0.34 | 9.31% | 3.675 | 4.022 | 3.5975 | 14,913 |
| May 08 2024 | 3.6775 | -0.12 | -3.24% | 3.8535 | 3.8535 | 3.4875 | 25,788 |
| May 07 2024 | 3.8005 | 0.40 | 11.86% | 3.355 | 4.0545 | 3.2885 | 86,722 |
| May 06 2024 | 3.3975 | 0.21 | 6.66% | 3.1485 | 3.4165 | 3.1205 | 17,737 |
| May 03 2024 | 3.1855 | 0.32 | 11.24% | 2.9545 | 3.3205 | 2.835 | 61,605 |
| May 02 2024 | 2.8635 | -0.18 | -5.82% | 3.2085 | 3.52 | 2.539 | 159,978 |
| Apr 30 2024 | 3.0405 | -0.02 | -0.56% | 3.1145 | 3.1145 | 3.0215 | 964 |
| Apr 29 2024 | 3.0575 | 0.12 | 4.17% | 2.934 | 3.0825 | 2.933 | 3,834 |
| Apr 26 2024 | 2.935 | 0.09 | 3.00% | 2.8955 | 3.0105 | 2.85 | 15,786 |
| Apr 25 2024 | 2.8495 | 0.03 | 1.15% | 2.85 | 2.85 | 2.7535 | 5,702 |
| Apr 24 2024 | 2.817 | -0.15 | -4.94% | 3.025 | 3.025 | 2.8075 | 6,554 |
| Apr 23 2024 | 2.9635 | 0.08 | 2.86% | 2.876 | 2.9985 | 2.8185 | 1,932 |
| Apr 22 2024 | 2.881 | 0.03 | 0.91% | 2.833 | 2.919 | 2.744 | 8,070 |
| Apr 19 2024 | 2.855 | -0.10 | -3.22% | 2.8585 | 2.9175 | 2.75 | 5,603 |
| Apr 18 2024 | 2.95 | 0.06 | 2.08% | 2.909 | 3.0285 | 2.849 | 5,552 |
| Apr 17 2024 | 2.89 | -0.07 | -2.22% | 2.9425 | 2.96 | 2.868 | 1,747 |
| Apr 16 2024 | 2.9555 | -0.16 | -5.11% | 3.1325 | 3.1325 | 2.911 | 7,943 |
| Apr 15 2024 | 3.1145 | -0.18 | -5.56% | 3.341 | 3.4095 | 3.10 | 13,798 |
| Apr 12 2024 | 3.298 | -0.18 | -5.19% | 3.488 | 3.488 | 3.298 | 1,832 |
| Apr 11 2024 | 3.4785 | 0.13 | 3.73% | 3.3685 | 3.4785 | 3.363 | 6,202 |
| Apr 10 2024 | 3.3535 | -0.24 | -6.67% | 3.6585 | 3.6585 | 3.341 | 5,565 |
| Apr 09 2024 | 3.593 | 0.12 | 3.46% | 3.504 | 3.6475 | 3.42 | 7,859 |
| Apr 08 2024 | 3.473 | 0.00 | 0.14% | 3.326 | 3.5025 | 3.3215 | 5,071 |
| Apr 05 2024 | 3.468 | -0.06 | -1.67% | 3.5305 | 3.605 | 3.3785 | 15,807 |
| Apr 04 2024 | 3.527 | -0.18 | -4.91% | 3.7105 | 3.7865 | 3.4955 | 12,497 |
| Apr 03 2024 | 3.709 | -0.07 | -1.88% | 3.8225 | 3.83 | 3.669 | 6,137 |
| Apr 02 2024 | 3.78 | -0.19 | -4.67% | 3.994 | 3.9995 | 3.78 | 8,400 |
| Mar 28 2024 | 3.965 | -0.05 | -1.25% | 4.099 | 4.115 | 3.965 | 4,466 |
| Mar 27 2024 | 4.015 | 0.13 | 3.36% | 3.846 | 4.044 | 3.846 | 1,998 |
| Mar 26 2024 | 3.8845 | 0.06 | 1.52% | 3.9125 | 4.00 | 3.8365 | 6,718 |
| Mar 25 2024 | 3.8265 | -0.05 | -1.16% | 3.9165 | 3.9575 | 3.8265 | 6,678 |
| Mar 22 2024 | 3.8715 | -0.18 | -4.38% | 4.012 | 4.05 | 3.761 | 26,242 |
| Mar 21 2024 | 4.049 | 0.01 | 0.33% | 4.10 | 4.20 | 4.049 | 4,531 |
| Mar 20 2024 | 4.0355 | 0.09 | 2.16% | 3.9605 | 4.087 | 3.88 | 2,825 |
| Mar 19 2024 | 3.95 | -0.09 | -2.23% | 3.9745 | 4.029 | 3.901 | 5,108 |
| Mar 18 2024 | 4.04 | 0.02 | 0.39% | 4.02 | 4.0545 | 3.956 | 2,258 |
| Mar 15 2024 | 4.0245 | 0.02 | 0.61% | 4.03 | 4.175 | 3.9755 | 16,732 |
| Mar 14 2024 | 4.00 | -0.05 | -1.27% | 4.05 | 4.0505 | 3.8625 | 7,032 |
| Mar 13 2024 | 4.0515 | -0.25 | -5.78% | 4.22 | 4.365 | 4.0515 | 16,095 |
| Mar 12 2024 | 4.30 | 0.03 | 0.71% | 4.2245 | 4.30 | 4.2245 | 1,106 |
| Mar 11 2024 | 4.2695 | 0.01 | 0.28% | 4.222 | 4.51 | 4.222 | 6,997 |
| Mar 08 2024 | 4.2575 | 0.17 | 4.07% | 4.1895 | 4.2985 | 4.101 | 12,732 |
| Mar 07 2024 | 4.091 | 0.11 | 2.75% | 3.9475 | 4.1365 | 3.9465 | 7,164 |
| Mar 06 2024 | 3.9815 | 0.04 | 0.94% | 3.9955 | 4.00 | 3.90 | 3,922 |
| Mar 05 2024 | 3.9445 | -0.07 | -1.72% | 4.00 | 4.0535 | 3.9035 | 5,793 |
| Mar 04 2024 | 4.0135 | -0.23 | -5.39% | 4.225 | 4.244 | 3.9905 | 11,955 |
| Mar 01 2024 | 4.242 | 0.07 | 1.70% | 4.2415 | 4.3285 | 4.117 | 18,697 |
| Feb 29 2024 | 4.171 | -0.07 | -1.65% | 4.2095 | 4.4025 | 4.171 | 5,520 |
| Feb 28 2024 | 4.241 | -0.04 | -0.99% | 4.3895 | 4.3895 | 4.241 | 7,259 |
| Feb 27 2024 | 4.2835 | 0.10 | 2.33% | 4.157 | 4.4075 | 4.1425 | 6,174 |
| Feb 26 2024 | 4.186 | 0.14 | 3.56% | 3.9225 | 4.186 | 3.9225 | 5,881 |
| Feb 23 2024 | 4.042 | 0.07 | 1.88% | 3.987 | 4.042 | 3.8795 | 3,307 |
| Feb 22 2024 | 3.9675 | -0.05 | -1.22% | 4.1295 | 4.1295 | 3.9025 | 2,714 |
| Feb 21 2024 | 4.0165 | -0.02 | -0.52% | 4.0045 | 4.032 | 3.9265 | 4,058 |
