Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ONEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 10,308,562.00 |
| May 05 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000032 | 0.00000030 | 21,307,668.00 |
| May 04 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000031 | 1,463,035.00 |
| May 03 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 3,630,243.00 |
| May 02 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 8,575,503.00 |
| May 01 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 25,601,653.00 |
| Apr 30 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000028 | 19,160,863.00 |
| Apr 29 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000029 | 33,388,511.00 |
| Apr 28 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 3,030,977.00 |
| Apr 27 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000031 | 7,698,472.00 |
| Apr 26 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 17,796,401.00 |
| Apr 25 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000034 | 0.00000031 | 4,616,627.00 |
| Apr 24 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000033 | 0.00000035 | 0.00000032 | 23,064,708.00 |
| Apr 23 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000034 | 0.00000032 | 17,549,687.00 |
| Apr 22 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000034 | 0.00000035 | 0.00000033 | 32,972,428.00 |
| Apr 21 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000035 | 0.00000033 | 14,423,158.00 |
| Apr 20 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000033 | 0.00000035 | 0.00000031 | 13,693,130.00 |
| Apr 19 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000033 | 0.00000030 | 31,027,794.00 |
| Apr 18 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000030 | 12,462,209.00 |
| Apr 17 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 28,991,241.00 |
| Apr 16 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 10,899,752.00 |
| Apr 15 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000031 | 61,178,567.00 |
| Apr 14 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000031 | 0.00000033 | 0.00000030 | 30,859,489.00 |
| Apr 13 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000034 | 0.00000026 | 52,893,659.00 |
| Apr 12 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000037 | 0.00000039 | 0.00000030 | 31,873,706.00 |
| Apr 11 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000040 | 0.00000040 | 0.00000037 | 6,144,553.00 |
| Apr 10 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000038 | 8,384,781.00 |
| Apr 09 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000040 | 6,583,622.00 |
| Apr 08 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000039 | 14,660,741.00 |
| Apr 07 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 3,805,720.00 |
| Apr 06 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 2,321,908.00 |
| Apr 05 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000042 | 0.00000042 | 0.00000039 | 7,905,085.00 |
| Apr 04 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000044 | 0.00000041 | 11,293,461.00 |
| Apr 03 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000045 | 0.00000041 | 12,051,221.00 |
| Apr 02 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000044 | 0.00000041 | 20,230,139.00 |
| Apr 01 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000046 | 0.00000041 | 17,400,141.00 |
| Mar 31 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000047 | 0.00000043 | 13,520,883.00 |
| Mar 30 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000045 | 0.00000042 | 11,236,548.00 |
| Mar 29 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 10,837,574.00 |
| Mar 28 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 3,413,026.00 |
| Mar 27 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000049 | 0.00000044 | 11,132,214.00 |
| Mar 26 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000049 | 0.00000046 | 10,647,993.00 |
| Mar 25 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000047 | 6,229,183.00 |
| Mar 24 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000052 | 0.00000045 | 15,754,170.00 |
| Mar 23 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 5,099,643.00 |
| Mar 22 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 8,870,905.00 |
| Mar 21 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000044 | 16,333,975.00 |
| Mar 20 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000043 | 0.00000046 | 0.00000042 | 13,669,361.00 |
| Mar 19 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000044 | 0.00000039 | 20,497,146.00 |
| Mar 18 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000046 | 0.00000042 | 7,260,948.00 |
| Mar 17 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000044 | 0.00000046 | 0.00000043 | 13,076,026.00 |
| Mar 16 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000049 | 0.00000043 | 15,517,049.00 |
| Mar 15 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000048 | 0.00000049 | 0.00000043 | 20,726,363.00 |
| Mar 14 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000050 | 0.00000046 | 10,999,460.00 |
| Mar 13 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000048 | 12,088,533.00 |
| Mar 12 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000052 | 0.00000048 | 13,761,511.00 |
| Mar 11 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000048 | 34,782,758.00 |
| Mar 10 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000057 | 0.00000050 | 36,893,294.00 |
| Mar 09 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000049 | 0.00000054 | 0.00000049 | 29,218,216.00 |
| Mar 08 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000053 | 0.00000054 | 0.00000047 | 17,458,546.00 |
| Mar 07 2024 | 0.00000053 | 0.00000004 | 8.16% | 0.00000049 | 0.00000056 | 0.00000048 | 36,891,002.00 |
| Mar 06 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000045 | 12,829,650.00 |
| Mar 05 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000049 | 0.00000053 | 0.00000042 | 32,655,783.00 |
| Mar 04 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000057 | 0.00000046 | 78,596,338.00 |
| Mar 03 2024 | 0.00000051 | 0.00000007 | 15.91% | 0.00000045 | 0.00000051 | 0.00000040 | 45,644,480.00 |
| Mar 02 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000042 | 0.00000046 | 0.00000040 | 25,615,291.00 |
| Mar 01 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000042 | 0.00000039 | 15,953,382.00 |
| Feb 29 2024 | 0.00000041 | 0.00000005 | 13.89% | 0.00000036 | 0.00000044 | 0.00000035 | 30,985,711.00 |
| Feb 28 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000041 | 0.00000033 | 24,975,689.00 |
| Feb 27 2024 | 0.00000039 | -0.00000004 | -9.30% | 0.00000042 | 0.00000045 | 0.00000039 | 29,055,563.00 |
| Feb 26 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000041 | 94,937,707.00 |
| Feb 25 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000039 | 0.00000049 | 0.00000039 | 83,959,319.00 |
| Feb 24 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000036 | 0.00000043 | 0.00000035 | 48,621,834.00 |
| Feb 23 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000036 | 0.00000037 | 0.00000034 | 20,009,387.00 |
| Feb 22 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000035 | 0.00000038 | 0.00000034 | 37,427,762.00 |
| Feb 21 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000037 | 0.00000033 | 27,703,725.00 |
| Feb 20 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000038 | 0.00000034 | 24,523,640.00 |
| Feb 19 2024 | 0.00000037 | 0.00000003 | 8.82% | 0.00000034 | 0.00000038 | 0.00000034 | 29,329,908.00 |
| Feb 18 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000033 | 0.00000036 | 0.00000032 | 50,289,048.00 |
| Feb 17 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000034 | 0.00000031 | 13,195,526.00 |
| Feb 16 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000034 | 0.00000032 | 11,235,457.00 |
| Feb 15 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000034 | 0.00000031 | 19,791,079.00 |
| Feb 14 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 9,559,322.00 |
| Feb 13 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 7,376,139.00 |
| Feb 12 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000032 | 0.00000033 | 0.00000031 | 11,076,224.00 |
| Feb 11 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000033 | 0.00000033 | 0.00000031 | 2,548,602.00 |
| Feb 10 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000033 | 0.00000033 | 0.00000031 | 5,109,239.00 |
| Feb 09 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000033 | 0.00000031 | 4,983,214.00 |
| Feb 08 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000033 | 0.00000033 | 0.00000031 | 5,446,936.00 |
| Feb 07 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 1,584,847.00 |
