OnX.finance Historical Data - ONXUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
OnX.finance (Cryptocurrency:ONXUST)
OnX.finance (Cryptocurrency:ONXUST) Historical

OnX.finance (ONXUST)

0.01481

0.000949

( 6.85% )

Updated: 17:46:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.001211	8.90506654901	0.013599	0.024958	0.012102	492381.473649	CX
4	0.000788	5.61974040793	0.014022	0.024958	0.01102	590772.397129	CX
12	-0.000416	-2.73216865887	0.015226	0.028986	0.010101	962984.58412	CX
26	0.005552	59.9697558868	0.009258	0.028986	0.008239	1468080.1947	CX
52	-0.015467	-51.0849819995	0.030277	0.056284	0.005	1420240.86275	CX
156	-1.33519	-98.902962963	1.35	1.91	0.005	568674.495478	CX
260	-2.25519	-99.3475770925	2.27	4.21	0.005	535917.182088	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.013861	0.000281	2.07	0.013529	0.014288	0.013398	656587
1715817000	0.01358	0.00014	1.04	0.01344	0.013745	0.013217	269041
1715730600	0.01344	-0.000143	-1.05	0.013583	0.014592	0.013232	18119
1715644200	0.013583	0.001342	10.96	0.019685	0.024958	0.012454	614718
1715557800	0.012241	-0.00051	-4.00	0.01276	0.0128	0.012102	809901
1715471400	0.012751	-0.0005	-3.77	0.013237	0.013237	0.012705	435934
1715385000	0.013251	-0.000403	-2.95	0.013599	0.013746	0.012964	642366
1715298600	0.013654	-1.0E-5	-0.07	0.013631	0.01412	0.01323	600484
1715212200	0.013664	0.000575	4.39	0.013086	0.01863	0.012266	845846
1715125800	0.013089	8.6E-5	0.66	0.013003	0.013138	0.01299	1028877
1715039400	0.013003	4.9E-5	0.38	0.0127	0.013481	0.0127	636566
1714953000	0.012954	0.000114	0.89	0.01284	0.013753	0.012232	87181
1714866600	0.01284	0.001294	11.21	0.011546	0.019	0.011428	700995
1714780200	0.011546	-1.8E-5	-0.16	0.011564	0.012102	0.011526	1003130
1714693800	0.011564	0.000471	4.25	0.011093	0.012102	0.011077	261851
1714607400	0.011093	-0.000834	-6.99	0.011123	0.011508	0.01102	848106
1714521000	0.011927	-0.001013	-7.83	0.01294	0.01311	0.011865	696365
1714434600	0.01294	-0.000372	-2.79	0.019685	0.024958	0.012469	837699
1714348200	0.013312	0.000352	2.72	0.01296	0.013897	0.012764	639063
1714261800	0.01296	0.00043	3.43	0.01253	0.01296	0.012514	207189
1714175400	0.01253	0.000156	1.26	0.012374	0.012662	0.012374	998961
1714089000	0.012374	-0.001729	-12.26	0.014103	0.014201	0.011631	571324
1714002600	0.014103	-2.0E-6	-0.01	0.014105	0.014413	0.013963	393966
1713916200	0.014105	0	0.00	0.014105	0.014467	0.013844	756392
1713829800	0.014105	0.000353	2.57	0.019685	0.024958	0.013753	556496
1713743400	0.013752	-0.000134	-0.97	0.013886	0.015207	0.011894	592918
1713657000	0.013886	0.000928	7.16	0.012958	0.0151	0.012958	380830
1713570600	0.012958	-0.001064	-7.59	0.014022	0.014022	0.011982	450707
1713484200	0.014022	0.00027	1.96	0.013752	0.014545	0.010101	655488
1713397800	0.013752	-0.001284	-8.54	0.015036	0.016429	0.012874	413879
1713311400	0.015036	-0.001161	-7.17	0.016197	0.022678	0.014331	1044352
1713225000	0.016197	0.000237	1.48	0.01622	0.017649	0.016036	631230
1713138600	0.01596	0.000776	5.11	0.015184	0.017978	0.015184	592478
1713052200	0.015184	-0.001581	-9.43	0.016765	0.01765	0.013732	234889
1712965800	0.016765	-0.002852	-14.54	0.019617	0.020035	0.016765	378582
1712879400	0.019617	0.000543	2.85	0.019074	0.019617	0.017795	459255
1712793000	0.019074	-0.000945	-4.72	0.020019	0.020033	0.01793	338795
1712706600	0.020019	0.000334	1.70	0.019685	0.024958	0.019256	762764
1712620200	0.019685	0.00177	9.88	0.017964	0.028986	0.017901	1668790
1712533800	0.017915	0.000283	1.61	0.017994	0.021448	0.017439	561538
1712447400	0.017632	-0.000948	-5.10	0.018581	0.018721	0.017101	862536
1712361000	0.01858	-0.001515	-7.54	0.020095	0.020095	0.016765	1054601
1712274600	0.020095	0.004356	27.68	0.015735	0.027291	0.0157	2265549
1712188200	0.015739	-0.000762	-4.62	0.016501	0.018421	0.014535	734324
1712101800	0.016501	0.000309	1.91	0.016155	0.0171	0.016	949440
1712015400	0.016192	-0.001047	-6.07	0.017183	0.01759	0.016061	1009000
1711929000	0.017239	0.000827	5.04	0.016412	0.018804	0.016412	119055
1711842600	0.016412	0.000322	2.00	0.01609	0.018116	0.0159	641526
1711756200	0.01609	-0.00176	-9.86	0.01785	0.018021	0.01609	1027781
1711669800	0.01785	0.000295	1.68	0.017555	0.01812	0.016889	1176835
1711583400	0.017555	-0.000282	-1.58	0.017837	0.01846	0.017416	1009534
1711497000	0.017837	-0.001067	-5.64	0.018904	0.019997	0.017778	712816
1711410600	0.018904	0.001419	8.12	0.01747	0.019984	0.017421	1689435
1711324200	0.017485	-0.000128	-0.73	0.017613	0.01997	0.016525	1423486
1711237800	0.017613	0.001338	8.22	0.016275	0.02	0.016129	1314334
1711151400	0.016275	0.000361	2.27	0.015731	0.02089	0.015688	1259053
1711065000	0.015914	0.000629	4.12	0.015285	0.021023	0.015285	1365102
1710978600	0.015285	0.000421	2.83	0.014864	0.01548	0.014221	1499283
1710892200	0.014864	-0.000745	-4.77	0.015609	0.016087	0.014438	1632931
1710805800	0.015609	-0.001957	-11.14	0.017213	0.017293	0.0156	1364666
1710719400	0.017566	0.000746	4.44	0.01682	0.018852	0.016422	1118636
1710633000	0.01682	-0.001213	-6.73	0.018033	0.018336	0.016318	1382032
1710546600	0.018033	-0.001794	-9.05	0.019894	0.020849	0.017519	1999694
1710460200	0.019827	0.00012	0.61	0.019727	0.021022	0.019665	1114629
1710373800	0.019707	-0.001976	-9.11	0.021677	0.02298	0.01923	1262746
1710287400	0.021683	0.000825	3.96	0.020913	0.024014	0.020814	1076164
1710201000	0.020858	0.001183	6.01	0.019698	0.02104	0.019355	1568974
1710114600	0.019675	0.001441	7.90	0.018234	0.019701	0.017849	1313122
1710028200	0.018234	-0.000468	-2.50	0.018702	0.018877	0.018027	1340193
1709941800	0.018702	0.000738	4.11	0.017964	0.0192	0.017763	1360071
1709855400	0.017964	-0.000229	-1.26	0.018193	0.018309	0.017698	1450659
1709769000	0.018193	0.001634	9.87	0.016559	0.019626	0.016335	1519932
1709682600	0.016559	0.000968	6.21	0.015591	0.017379	0.015454	1588720
1709596200	0.015591	-0.000249	-1.57	0.015795	0.015985	0.015471	1575422
1709509800	0.01584	-0.000304	-1.88	0.016144	0.016211	0.015636	1208491
1709423400	0.016144	0.000281	1.77	0.015863	0.017616	0.015805	1325726
1709337000	0.015863	0.000539	3.52	0.015324	0.018233	0.014988	1406210
1709250600	0.015324	-0.000244	-1.57	0.015568	0.015819	0.015185	1367432
1709164200	0.015568	-4.4E-5	-0.28	0.015612	0.015732	0.015087	1376039
1709077800	0.015612	0.000279	1.82	0.015333	0.019	0.013959	1449366
1708991400	0.015333	0.000123	0.81	0.015211	0.015497	0.014882	1657674
1708905000	0.01521	8.3E-5	0.55	0.015127	0.015517	0.015052	1389417
1708818600	0.015127	1.6E-5	0.11	0.015111	0.015226	0.014813	1415754
1708732200	0.015111	-0.000115	-0.76	0.015226	0.0153	0.014875	1228621
1708645800	0.015226	0.000395	2.66	0.014831	0.015322	0.014564	1157777
1708559400	0.014831	-0.00026	-1.72	0.015091	0.0164	0.014518	1270757
1708473000	0.015091	0.000231	1.55	0.01486	0.015418	0.01475	1427315
1708386600	0.01486	0.000499	3.47	0.014316	0.016399	0.014283	1726567
1708300200	0.014361	-0.000169	-1.16	0.014506	0.014666	0.01427	1382345
1708213800	0.01453	5.1E-5	0.35	0.014479	0.01472	0.014279	1498295

RSE Archive (GM)

Liquid Nutrition Group Inc.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions