ONGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.6445 | 0.01435 | 2.28% | 0.6445 | 0.6445 | 0.6445 | 5,500.00 |
Apr 27 2024 | 0.63015 | -0.00675 | -1.06% | 0.63015 | 0.63015 | 0.63015 | 5,500.00 |
Apr 26 2024 | 0.6369 | -0.0131 | -2.02% | 0.62611 | 0.6369 | 0.62611 | 10,637.00 |
Apr 25 2024 | 0.650 | 0.00 | 0.00% | 0.650 | 0.650 | 0.650 | 0.00 |
Apr 24 2024 | 0.650 | -0.160 | -19.75% | 0.650 | 0.650 | 0.650 | 146.00 |
Apr 23 2024 | 0.810 | 0.070 | 9.46% | 0.810 | 0.810 | 0.810 | 118.00 |
Apr 22 2024 | 0.740 | 0.00 | 0.00% | 0.740 | 0.740 | 0.740 | 0.00 |
Apr 21 2024 | 0.740 | 0.120 | 19.35% | 0.740 | 0.740 | 0.740 | 1,329.00 |
Apr 20 2024 | 0.620 | 0.00 | 0.00% | 0.620 | 0.620 | 0.620 | 0.00 |
Apr 19 2024 | 0.620 | 0.00 | 0.00% | 0.620 | 0.620 | 0.620 | 0.00 |
Apr 18 2024 | 0.620 | 0.090 | 16.98% | 0.460 | 0.620 | 0.440 | 384.00 |
Apr 17 2024 | 0.530 | 0.00 | 0.00% | 0.530 | 0.530 | 0.530 | 0.00 |
Apr 16 2024 | 0.530 | 0.060 | 12.77% | 0.530 | 0.530 | 0.530 | 77.00 |
Apr 15 2024 | 0.470 | 0.060 | 14.63% | 0.440 | 0.530 | 0.440 | 262.00 |
Apr 14 2024 | 0.410 | 0.060 | 17.14% | 0.396 | 0.410 | 0.396 | 207.00 |
Apr 13 2024 | 0.350 | -0.211 | -37.61% | 0.468 | 0.4823 | 0.350 | 423.00 |
Apr 12 2024 | 0.561 | -0.059 | -9.52% | 0.552 | 0.590 | 0.552 | 311.00 |
Apr 11 2024 | 0.620 | 0.230 | 58.97% | 0.440 | 0.620 | 0.440 | 649.00 |
Apr 10 2024 | 0.390 | -0.040 | -9.30% | 0.390 | 0.390 | 0.390 | 106.00 |
Apr 09 2024 | 0.430 | 0.00 | 0.00% | 0.430 | 0.430 | 0.430 | 0.00 |
Apr 08 2024 | 0.430 | 0.060 | 16.22% | 0.430 | 0.430 | 0.430 | 97.00 |
Apr 07 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
Apr 06 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
Apr 05 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
Apr 04 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
Apr 03 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
Apr 02 2024 | 0.370 | -0.020 | -5.13% | 0.370 | 0.370 | 0.370 | 113.00 |
Apr 01 2024 | 0.390 | -0.080 | -17.02% | 0.415 | 0.415 | 0.390 | 408.00 |
Mar 31 2024 | 0.470 | 0.00 | 0.00% | 0.470 | 0.470 | 0.470 | 0.00 |
Mar 30 2024 | 0.470 | 0.00 | 0.00% | 0.470 | 0.470 | 0.470 | 0.00 |
Mar 29 2024 | 0.470 | 0.00 | 0.00% | 0.470 | 0.470 | 0.470 | 0.00 |
Mar 28 2024 | 0.470 | 0.00 | 0.00% | 0.470 | 0.470 | 0.470 | 0.00 |
Mar 27 2024 | 0.470 | 0.00 | 0.00% | 0.470 | 0.470 | 0.470 | 0.00 |
Mar 26 2024 | 0.470 | 0.040 | 9.30% | 0.430 | 0.470 | 0.430 | 292.00 |
Mar 25 2024 | 0.430 | 0.00 | 0.00% | 0.430 | 0.430 | 0.430 | 0.00 |
Mar 24 2024 | 0.430 | 0.060 | 16.22% | 0.390 | 0.430 | 0.390 | 179.00 |
Mar 23 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
Mar 22 2024 | 0.370 | 0.010 | 2.78% | 0.370 | 0.370 | 0.370 | 100.00 |
Mar 21 2024 | 0.360 | 0.030 | 9.09% | 0.360 | 0.360 | 0.360 | 100.00 |
Mar 20 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
Mar 19 2024 | 0.330 | -0.037 | -10.08% | 0.356 | 0.356 | 0.330 | 252.00 |
Mar 18 2024 | 0.367 | -0.023 | -5.90% | 0.367 | 0.367 | 0.367 | 120.00 |
Mar 17 2024 | 0.390 | 0.01508 | 4.02% | 0.362 | 0.390 | 0.3562 | 315.00 |
Mar 16 2024 | 0.37492 | -0.01508 | -3.87% | 0.400 | 0.400 | 0.37492 | 160.00 |
Mar 15 2024 | 0.390 | -0.080 | -17.02% | 0.415 | 0.415 | 0.390 | 163.00 |
Mar 14 2024 | 0.470 | 0.00 | 0.00% | 0.470 | 0.470 | 0.470 | 0.00 |
Mar 13 2024 | 0.470 | 0.0201 | 4.47% | 0.4621 | 0.470 | 0.4621 | 130.00 |
Mar 12 2024 | 0.4499 | 0.00 | 0.00% | 0.4499 | 0.4499 | 0.4499 | 0.00 |
Mar 11 2024 | 0.4499 | 0.0261 | 6.16% | 0.437 | 0.4499 | 0.437 | 856.00 |
Mar 10 2024 | 0.4238 | 0.00 | 0.00% | 0.4238 | 0.4238 | 0.4238 | 0.00 |
Mar 09 2024 | 0.4238 | 0.00 | 0.00% | 0.4238 | 0.4238 | 0.4238 | 0.00 |
Mar 08 2024 | 0.4238 | 0.00 | 0.00% | 0.4238 | 0.4238 | 0.4238 | 0.00 |
Mar 07 2024 | 0.4238 | 0.00 | 0.00% | 0.4238 | 0.4238 | 0.4238 | 0.00 |
Mar 06 2024 | 0.4238 | 0.00 | 0.00% | 0.4238 | 0.4238 | 0.4238 | 0.00 |
Mar 05 2024 | 0.4238 | 0.00 | 0.00% | 0.4238 | 0.4238 | 0.4238 | 0.00 |
Mar 04 2024 | 0.4238 | 0.0087 | 2.10% | 0.40402 | 0.435 | 0.40402 | 689.00 |
Mar 03 2024 | 0.4151 | 0.0227 | 5.78% | 0.4151 | 0.4151 | 0.4151 | 330.00 |
Mar 02 2024 | 0.3924 | 0.00 | 0.00% | 0.3924 | 0.3924 | 0.3924 | 0.00 |
Mar 01 2024 | 0.3924 | 0.0224 | 6.05% | 0.390 | 0.3924 | 0.390 | 146.00 |
Feb 29 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
Feb 28 2024 | 0.370 | 0.04932 | 15.38% | 0.370 | 0.370 | 0.370 | 70.00 |
Feb 27 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 26 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 25 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 24 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 23 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 22 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 21 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 20 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 19 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 18 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 17 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 16 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 15 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 14 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 13 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 12 2024 | 0.32068 | 0.00 | 0.00% | 0.32068 | 0.32068 | 0.32068 | 0.00 |
Feb 11 2024 | 0.32068 | 0.0177 | 5.84% | 0.32068 | 0.32068 | 0.32068 | 354.00 |
Feb 09 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 08 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 07 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 06 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 05 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 04 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 03 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 02 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Feb 01 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Jan 31 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Jan 30 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
Jan 29 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |