ONSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 1.66 | 0.040 | 2.48% | 1.62 | 1.72 | 1.62 | 674.00 |
May 16 2024 | 1.62 | 0.00 | -0.02% | 1.62 | 1.67 | 1.60 | 122.00 |
May 15 2024 | 1.62 | 0.060 | 4.01% | 1.56 | 1.73 | 1.55 | 78.00 |
May 14 2024 | 1.56 | 0.00 | -0.02% | 1.57 | 1.59 | 1.53 | 383.00 |
May 13 2024 | 1.56 | -0.060 | -3.72% | 1.65 | 2.23 | 1.53 | 4,719.00 |
May 12 2024 | 1.62 | -0.040 | -2.14% | 1.66 | 1.67 | 1.61 | 723.00 |
May 11 2024 | 1.66 | 0.00 | -0.21% | 1.66 | 1.68 | 1.64 | 2,068.00 |
May 10 2024 | 1.66 | -0.090 | -5.26% | 1.75 | 1.75 | 1.64 | 2,815.00 |
May 09 2024 | 1.75 | 0.090 | 5.56% | 1.66 | 1.77 | 1.64 | 3,920.00 |
May 08 2024 | 1.66 | -0.030 | -1.85% | 1.69 | 1.71 | 1.64 | 4,456.00 |
May 07 2024 | 1.69 | -0.040 | -2.51% | 1.73 | 1.75 | 1.67 | 4,368.00 |
May 06 2024 | 1.73 | -0.010 | -0.73% | 1.65 | 2.44 | 1.63 | 3,384.00 |
May 05 2024 | 1.75 | 0.050 | 3.01% | 1.70 | 1.92 | 1.66 | 1,991.00 |
May 04 2024 | 1.70 | -0.020 | -1.44% | 1.72 | 1.78 | 1.66 | 2,331.00 |
May 03 2024 | 1.72 | -0.040 | -2.46% | 1.76 | 1.92 | 1.71 | 2,241.00 |
May 02 2024 | 1.76 | 0.110 | 6.47% | 1.65 | 1.85 | 1.64 | 939.00 |
May 01 2024 | 1.66 | -0.150 | -8.17% | 1.80 | 1.90 | 1.64 | 835.00 |
Apr 30 2024 | 1.80 | -0.100 | -5.39% | 1.90 | 1.93 | 1.72 | 1,651.00 |
Apr 29 2024 | 1.91 | 0.170 | 9.76% | 1.65 | 2.43 | 1.63 | 3,531.00 |
Apr 28 2024 | 1.74 | -0.060 | -3.27% | 1.80 | 1.80 | 1.69 | 2,434.00 |
Apr 27 2024 | 1.80 | -0.110 | -5.74% | 1.91 | 1.92 | 1.78 | 713.00 |
Apr 26 2024 | 1.91 | 0.250 | 14.94% | 1.66 | 1.91 | 1.64 | 4,624.00 |
Apr 25 2024 | 1.66 | -0.020 | -1.17% | 1.68 | 1.69 | 1.62 | 3,303.00 |
Apr 24 2024 | 1.68 | -0.070 | -4.05% | 1.75 | 1.78 | 1.63 | 2,751.00 |
Apr 23 2024 | 1.75 | 0.100 | 6.03% | 1.65 | 1.86 | 1.65 | 476.00 |
Apr 22 2024 | 1.65 | -0.140 | -7.96% | 1.65 | 2.46 | 1.63 | 4,146.00 |
Apr 21 2024 | 1.79 | 0.070 | 4.28% | 1.72 | 1.81 | 1.71 | 691.00 |
Apr 20 2024 | 1.72 | 0.060 | 3.86% | 1.65 | 1.85 | 1.63 | 1,908.00 |
Apr 19 2024 | 1.65 | 0.020 | 1.36% | 1.63 | 1.69 | 1.53 | 162.00 |
Apr 18 2024 | 1.63 | -0.180 | -10.03% | 1.82 | 1.84 | 1.63 | 1,428.00 |
Apr 17 2024 | 1.81 | 0.130 | 7.85% | 1.68 | 1.83 | 1.59 | 1,727.00 |
Apr 16 2024 | 1.68 | 0.060 | 3.85% | 1.62 | 1.72 | 1.59 | 267.00 |
Apr 15 2024 | 1.62 | -0.090 | -5.15% | 2.13 | 2.33 | 1.60 | 3,314.00 |
Apr 14 2024 | 1.71 | 0.060 | 3.62% | 1.64 | 1.71 | 1.57 | 1,815.00 |
Apr 13 2024 | 1.65 | -0.200 | -10.89% | 1.84 | 1.84 | 1.57 | 424.00 |
Apr 12 2024 | 1.85 | -0.030 | -1.47% | 1.87 | 1.94 | 1.74 | 734.00 |
Apr 11 2024 | 1.88 | 0.040 | 1.93% | 1.84 | 1.97 | 1.82 | 1,336.00 |
Apr 10 2024 | 1.84 | -0.080 | -3.92% | 1.91 | 1.96 | 1.80 | 1,044.00 |
Apr 09 2024 | 1.92 | -0.220 | -10.27% | 2.14 | 2.15 | 1.90 | 164.00 |
Apr 08 2024 | 2.14 | 0.010 | 0.48% | 2.13 | 2.61 | 1.97 | 2,736.00 |
Apr 07 2024 | 2.12 | 0.180 | 9.14% | 1.96 | 2.16 | 1.89 | 1,347.00 |
Apr 06 2024 | 1.95 | 0.040 | 2.36% | 1.90 | 1.98 | 1.90 | 1,842.00 |
Apr 05 2024 | 1.90 | -0.130 | -6.45% | 2.03 | 2.06 | 1.79 | 1,608.00 |
Apr 04 2024 | 2.03 | 0.130 | 6.94% | 1.89 | 2.07 | 1.86 | 1,154.00 |
Apr 03 2024 | 1.90 | -0.010 | -0.50% | 1.92 | 1.98 | 1.87 | 946.00 |
Apr 02 2024 | 1.91 | -0.130 | -6.58% | 2.04 | 2.04 | 1.81 | 415.00 |
Apr 01 2024 | 2.05 | -0.010 | -0.25% | 2.13 | 2.68 | 2.00 | 3,685.00 |
Mar 31 2024 | 2.05 | -0.050 | -2.41% | 2.10 | 2.14 | 2.02 | 3,645.00 |
Mar 30 2024 | 2.10 | 0.050 | 2.34% | 2.05 | 2.12 | 2.04 | 475.00 |
Mar 29 2024 | 2.05 | -0.020 | -1.02% | 2.07 | 2.16 | 1.97 | 1,455.00 |
Mar 28 2024 | 2.07 | 0.020 | 1.14% | 2.12 | 2.19 | 2.00 | 2,804.00 |
Mar 27 2024 | 2.05 | -0.020 | -1.06% | 2.07 | 2.14 | 2.01 | 4,024.00 |
Mar 26 2024 | 2.07 | -0.100 | -4.63% | 2.17 | 2.22 | 2.07 | 3,971.00 |
Mar 25 2024 | 2.17 | 0.030 | 1.45% | 2.13 | 2.33 | 2.02 | 7,355.00 |
Mar 24 2024 | 2.14 | 0.120 | 6.11% | 2.14 | 2.19 | 2.01 | 4,990.00 |
Mar 23 2024 | 2.02 | -0.110 | -5.03% | 2.13 | 2.33 | 1.99 | 5,433.00 |
Mar 22 2024 | 2.13 | -0.010 | -0.35% | 2.13 | 2.33 | 2.05 | 4,732.00 |
Mar 21 2024 | 2.13 | 0.020 | 0.94% | 2.11 | 2.42 | 1.97 | 3,066.00 |
Mar 20 2024 | 2.11 | 0.050 | 2.33% | 2.06 | 2.22 | 1.93 | 4,269.00 |
Mar 19 2024 | 2.07 | -0.080 | -3.92% | 2.15 | 2.46 | 2.03 | 4,302.00 |
Mar 18 2024 | 2.15 | -0.040 | -2.04% | 2.98 | 3.41 | 2.07 | 5,684.00 |
Mar 17 2024 | 2.19 | -0.320 | -12.67% | 2.53 | 2.66 | 2.07 | 3,908.00 |
Mar 16 2024 | 2.51 | -0.440 | -14.86% | 2.93 | 2.99 | 2.51 | 3,718.00 |
Mar 15 2024 | 2.95 | -0.080 | -2.70% | 2.98 | 3.41 | 2.83 | 7,249.00 |
Mar 14 2024 | 3.03 | -0.020 | -0.50% | 3.08 | 3.13 | 2.96 | 3,715.00 |
Mar 13 2024 | 3.05 | 0.040 | 1.37% | 2.94 | 3.11 | 2.94 | 3,707.00 |
Mar 12 2024 | 3.01 | -0.020 | -0.66% | 3.03 | 3.14 | 2.86 | 3,726.00 |
Mar 11 2024 | 3.03 | -0.140 | -4.38% | 2.98 | 3.41 | 2.96 | 4,664.00 |
Mar 10 2024 | 3.17 | 0.100 | 3.36% | 3.06 | 3.20 | 2.99 | 3,170.00 |
Mar 09 2024 | 3.06 | 0.110 | 3.68% | 2.95 | 3.20 | 2.95 | 4,895.00 |
Mar 08 2024 | 2.95 | 0.120 | 4.33% | 2.84 | 3.17 | 2.84 | 4,712.00 |
Mar 07 2024 | 2.83 | -0.160 | -5.26% | 3.00 | 3.06 | 2.80 | 4,322.00 |
Mar 06 2024 | 2.99 | 0.060 | 1.89% | 2.89 | 3.09 | 2.85 | 3,183.00 |
Mar 05 2024 | 2.93 | 0.00 | 0.10% | 3.03 | 3.06 | 2.73 | 3,509.00 |
Mar 04 2024 | 2.93 | -0.260 | -8.24% | 2.98 | 3.41 | 2.81 | 2,777.00 |
Mar 03 2024 | 3.19 | 0.040 | 1.12% | 3.16 | 3.27 | 2.99 | 2,905.00 |
Mar 02 2024 | 3.16 | 0.270 | 9.27% | 2.89 | 3.23 | 2.81 | 3,706.00 |
Mar 01 2024 | 2.89 | -0.010 | -0.18% | 2.88 | 2.96 | 2.85 | 3,195.00 |
Feb 29 2024 | 2.90 | -0.060 | -2.00% | 2.98 | 3.03 | 2.75 | 3,859.00 |
Feb 28 2024 | 2.95 | -0.410 | -12.26% | 3.37 | 3.42 | 2.79 | 3,179.00 |
Feb 27 2024 | 3.37 | 0.300 | 9.87% | 3.07 | 3.58 | 2.77 | 3,662.00 |
Feb 26 2024 | 3.07 | 0.240 | 8.31% | 2.98 | 6.43 | 2.77 | 2,837.00 |
Feb 25 2024 | 2.83 | -0.050 | -1.73% | 2.88 | 3.04 | 2.69 | 2,768.00 |
Feb 24 2024 | 2.88 | 0.130 | 4.54% | 2.75 | 3.24 | 2.73 | 3,382.00 |
Feb 23 2024 | 2.75 | -0.270 | -8.98% | 3.02 | 3.05 | 2.65 | 4,378.00 |
Feb 22 2024 | 3.03 | -0.170 | -5.19% | 3.08 | 3.18 | 3.00 | 2,617.00 |
Feb 21 2024 | 3.19 | 0.210 | 6.95% | 2.98 | 3.41 | 2.96 | 2,615.00 |
Feb 20 2024 | 2.98 | -0.170 | -5.50% | 3.16 | 3.26 | 2.87 | 3,478.00 |
Feb 19 2024 | 3.16 | -0.450 | -12.54% | 2.88 | 3.61 | 2.81 | 3,503.00 |
Feb 18 2024 | 3.61 | -1.17 | -24.42% | 4.24 | 4.72 | 3.28 | 2,665.00 |
Feb 17 2024 | 4.78 | 2.36 | 97.72% | 2.41 | 5.21 | 2.38 | 4,637.00 |