We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000479 | Gate.io | 715.310374 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.341319 | 1717296259 | ONS/ETH | https://gate.io/trade/ONS_ETH | ETH | 1 | https://gate.io/trade/ONS_ETH | 98.1355476709 | 30 minutes ago |
| 1.82 | Gate.io | 13.59 | /cdn/crypto/logos/exchanges/GATE.png | $ 24.79 | 1717292295 | ONS/USDT | https://gate.io/trade/ONS_USDT | USDT | 2 | https://gate.io/trade/ONS_USDT | 1.86445232912 | 2 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.62005184 | 0.20335746 | 12.5525279487 | 1.61234496 | 2.0247404 | 3493.49948018 | CX |
| 4 | 1.69512032 | 0.12828898 | 7.56813416053 | 1.52702727 | 2.4428971 | 2378.548373 | CX |
| 12 | 3.0583238 | -1.2349145 | -40.3788016168 | 1.52702727 | 3.40682543 | 2568.89382273 | CX |
| 26 | 0.85867764 | 0.96473166 | 112.350853808 | 0.82459552 | 13.36141232 | 3492.13388541 | CX |
| 52 | 1.6021714 | 0.2212379 | 13.8086287148 | 0.79494798 | 13.36141232 | 5860.15040428 | CX |
| 156 | 9.34261506 | -7.51920576 | -80.482880989 | 0.79494798 | 35.96524027 | 3788.62818253 | CX |
| 260 | 37.42875 | -35.6053407 | -95.1283190061 | 0.79494798 | 42.83872 | 3566.04799036 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717285800 | 1.82270004 | -0.01 | -0.34 | 1.82904642 | 1.83731268 | 1.81362812 | 5381 |
| 1717199400 | 1.82893464 | 0 | 0.25 | 1.82374682 | 1.8445056 | 1.80594666 | 5556 |
| 1717113000 | 1.82443349 | 0.03 | 1.58 | 1.79669205 | 1.83406296 | 1.74438147 | 3390 |
| 1717026600 | 1.7960004 | 0.11 | 6.42 | 1.68588292 | 1.9401811 | 1.68554928 | 2918 |
| 1716940200 | 1.68766087 | -0.09 | -4.96 | 1.77155544 | 1.77985464 | 1.66267143 | 4641 |
| 1716853800 | 1.77567768 | 0.03 | 1.81 | 1.9992126 | 2.0247404 | 1.76071176 | 2560 |
| 1716767400 | 1.74412704 | 0.13 | 7.74 | 1.62005184 | 1.7692344 | 1.61234496 | 4 |
| 1716681000 | 1.61887248 | 0.01 | 0.48 | 1.60800768 | 1.6305408 | 1.60362288 | 0 |
| 1716594600 | 1.61108352 | -0.01 | -0.77 | 1.62879984 | 1.65227472 | 1.57097664 | 0 |
| 1716508200 | 1.62359424 | -0.03 | -2.06 | 1.64819781 | 1.7919898 | 1.57484921 | 2321 |
| 1716421800 | 1.65773258 | -0.16 | -8.93 | 1.8189168 | 1.8301344 | 1.64017863 | 651 |
| 1716335400 | 1.8202944 | -0.17 | -8.76 | 1.9992126 | 2.0247404 | 1.68655176 | 245 |
| 1716249000 | 1.99498885 | 0.1 | 5.38 | 1.64666656 | 2.35004 | 1.62840524 | 4006 |
| 1716162600 | 1.89321514 | 0.22 | 13.48 | 1.66755384 | 1.89552272 | 1.62542286 | 356 |
| 1716076200 | 1.66834416 | 0.01 | 0.39 | 1.6628773 | 1.68061548 | 1.65130422 | 99 |
| 1715989800 | 1.66187124 | 0.04 | 2.48 | 1.62115771 | 1.71772046 | 1.61642462 | 674 |
| 1715903400 | 1.62168667 | -0 | -0.02 | 1.62159246 | 1.66722131 | 1.60131648 | 122 |
| 1715817000 | 1.622025 | 0.06 | 4.01 | 1.56118534 | 1.73197024 | 1.54934285 | 78 |
| 1715730600 | 1.55944332 | -0 | -0.02 | 1.56766568 | 1.59258836 | 1.52702727 | 383 |
| 1715644200 | 1.5598094 | -0.06 | -3.72 | 1.64666656 | 2.2349033 | 1.53364644 | 4719 |
| 1715557800 | 1.62009092 | -0.04 | -2.14 | 1.65749131 | 1.67047096 | 1.61136458 | 723 |
| 1715471400 | 1.65551119 | -0 | -0.21 | 1.6608375 | 1.68238356 | 1.64410638 | 2068 |
| 1715385000 | 1.6589679 | -0.09 | -5.26 | 1.7481946 | 1.74996599 | 1.638812 | 2815 |
| 1715298600 | 1.75110268 | 0.09 | 5.56 | 1.6601337 | 1.77011301 | 1.63572378 | 3920 |
| 1715212200 | 1.65883356 | -0.03 | -1.85 | 1.6869384 | 1.70684 | 1.63577925 | 4456 |
| 1715125800 | 1.6901808 | -0.04 | -2.51 | 1.7336347 | 1.75237782 | 1.67460528 | 4368 |
| 1715039400 | 1.73377595 | -0.01 | -0.73 | 1.64666656 | 2.4428971 | 1.62840524 | 3384 |
| 1714953000 | 1.74654034 | 0.05 | 3.01 | 1.69512032 | 1.92420214 | 1.66033256 | 1991 |
| 1714866600 | 1.69557728 | -0.02 | -1.44 | 1.71831964 | 1.78255371 | 1.65721426 | 2331 |
| 1714780200 | 1.72035282 | -0.04 | -2.46 | 1.7637283 | 1.9246021 | 1.7091576 | 2241 |
| 1714693800 | 1.7637696 | 0.11 | 6.47 | 1.65469492 | 1.85264658 | 1.6448704 | 939 |
| 1714607400 | 1.65658532 | -0.15 | -8.17 | 1.79772222 | 1.89510972 | 1.63954076 | 835 |
| 1714521000 | 1.80393699 | -0.1 | -5.39 | 1.90265829 | 1.92658584 | 1.71663375 | 1651 |
| 1714434600 | 1.90669069 | 0.17 | 9.76 | 1.64666656 | 2.43461855 | 1.62840524 | 3531 |
| 1714348200 | 1.7372194 | -0.06 | -3.27 | 1.79597064 | 1.7985816 | 1.68682608 | 2434 |
| 1714261800 | 1.79591544 | -0.11 | -5.74 | 1.90716267 | 1.9245009 | 1.777479 | 713 |
| 1714175400 | 1.90520169 | 0.25 | 14.94 | 1.6564905 | 1.9121243 | 1.63572888 | 4624 |
| 1714089000 | 1.657572 | -0.02 | -1.17 | 1.6796753 | 1.69342494 | 1.62226944 | 3303 |
| 1714002600 | 1.6771715 | -0.07 | -4.05 | 1.74975777 | 1.78206627 | 1.63273556 | 2751 |
| 1713916200 | 1.74796587 | 0.1 | 6.03 | 1.64788155 | 1.86438 | 1.64788155 | 476 |
| 1713829800 | 1.6485665 | -0.14 | -7.96 | 1.64666656 | 2.46449 | 1.62840524 | 4146 |
| 1713743400 | 1.79108682 | 0.07 | 4.28 | 1.7165756 | 1.81404351 | 1.70609525 | 691 |
| 1713657000 | 1.7176329 | 0.06 | 3.86 | 1.64666656 | 1.8461518 | 1.62840524 | 1908 |
| 1713570600 | 1.65384604 | 0.02 | 1.36 | 1.62879248 | 1.69389088 | 1.52745712 | 162 |
| 1713484200 | 1.63160676 | -0.18 | -10.03 | 1.81759168 | 1.84348032 | 1.63053645 | 1428 |
| 1713397800 | 1.81341472 | 0.13 | 7.85 | 1.680235 | 1.83070016 | 1.5861047 | 1727 |
| 1713311400 | 1.6814449 | 0.06 | 3.85 | 1.61656614 | 1.718365 | 1.58944407 | 267 |
| 1713225000 | 1.6190874 | -0.09 | -5.15 | 2.12899092 | 2.32822323 | 1.60319897 | 3314 |
| 1713138600 | 1.7070858 | 0.06 | 3.62 | 1.63636288 | 1.711395 | 1.5651356 | 1815 |
| 1713052200 | 1.64744416 | -0.2 | -10.89 | 1.8402336 | 1.8445257 | 1.57164864 | 424 |
| 1712965800 | 1.8487437 | -0.03 | -1.47 | 1.8745009 | 1.93676574 | 1.74110288 | 734 |
| 1712879400 | 1.8763841 | 0.04 | 1.93 | 1.8387148 | 1.9700874 | 1.82405747 | 1336 |
| 1712793000 | 1.8408416 | -0.08 | -3.92 | 1.9139757 | 1.96408457 | 1.8004792 | 1044 |
| 1712706600 | 1.91602866 | -0.22 | -10.27 | 2.1375018 | 2.14606198 | 1.90368906 | 164 |
| 1712620200 | 2.13524182 | 0.01 | 0.48 | 2.12899092 | 2.6135039 | 1.967903 | 2736 |
| 1712533800 | 2.12495415 | 0.18 | 9.14 | 1.95581342 | 2.15972968 | 1.89198372 | 1347 |
| 1712447400 | 1.94692803 | 0.04 | 2.36 | 1.89887043 | 1.9761768 | 1.8951504 | 1842 |
| 1712361000 | 1.90211164 | -0.13 | -6.45 | 2.03497216 | 2.06176875 | 1.78831545 | 1608 |
| 1712274600 | 2.03324303 | 0.13 | 6.94 | 1.89384522 | 2.07300506 | 1.86147559 | 1154 |
| 1712188200 | 1.90131714 | -0.01 | -0.50 | 1.91609946 | 1.98282644 | 1.87099275 | 946 |
| 1712101800 | 1.91091659 | -0.13 | -6.58 | 2.04065496 | 2.04065496 | 1.8099105 | 415 |
| 1712015400 | 2.04559614 | -0.01 | -0.25 | 2.12899092 | 2.67752723 | 1.99636807 | 3685 |
| 1711929000 | 2.0507275 | -0.05 | -2.41 | 2.10142977 | 2.14081412 | 2.0179432 | 3645 |
| 1711842600 | 2.10128002 | 0.05 | 2.34 | 2.05064008 | 2.11816242 | 2.03812496 | 475 |
| 1711756200 | 2.05322136 | -0.02 | -1.02 | 2.07319458 | 2.1624012 | 1.97319792 | 1455 |
| 1711669800 | 2.07437604 | 0.02 | 1.14 | 2.12110908 | 2.18999445 | 2.00455752 | 2804 |
| 1711583400 | 2.05096039 | -0.02 | -1.06 | 2.07347096 | 2.1443184 | 2.00759326 | 4024 |
| 1711497000 | 2.07297966 | -0.1 | -4.63 | 2.17461999 | 2.21517725 | 2.07257506 | 3971 |
| 1711410600 | 2.17364272 | 0.03 | 1.45 | 2.12899092 | 2.32822323 | 2.01866868 | 7355 |
| 1711324200 | 2.1426642 | 0.12 | 6.11 | 2.141632 | 2.19355824 | 2.01321198 | 4990 |
| 1711237800 | 2.01933676 | -0.11 | -5.03 | 2.13392105 | 2.32933735 | 1.9910856 | 5433 |
| 1711151400 | 2.12639571 | -0.01 | -0.35 | 2.12899092 | 2.32822323 | 2.05376006 | 4732 |
| 1711065000 | 2.13386251 | 0.02 | 0.94 | 2.10777311 | 2.41596324 | 1.9709912 | 3066 |
| 1710978600 | 2.11390331 | 0.05 | 2.33 | 2.05677591 | 2.22212991 | 1.928646 | 4269 |
| 1710892200 | 2.06574018 | -0.08 | -3.92 | 2.1462972 | 2.45548736 | 2.03227127 | 4302 |
| 1710805800 | 2.150006 | -0.04 | -2.04 | 2.9802564 | 3.40682543 | 2.06652868 | 5684 |
| 1710719400 | 2.19486352 | -0.32 | -12.67 | 2.53414308 | 2.664105 | 2.06930928 | 3908 |
| 1710633000 | 2.51328 | -0.44 | -14.86 | 2.92625861 | 2.9855434 | 2.50990278 | 3718 |
| 1710546600 | 2.95189359 | -0.08 | -2.70 | 2.9802564 | 3.40682543 | 2.83108887 | 7249 |
| 1710460200 | 3.03377107 | -0.02 | -0.50 | 3.07779177 | 3.12793624 | 2.96323736 | 3715 |
| 1710373800 | 3.04903782 | 0.04 | 1.37 | 2.9428912 | 3.1107258 | 2.9428912 | 3707 |
| 1710287400 | 3.00790165 | -0.02 | -0.66 | 3.03070632 | 3.14151345 | 2.86411648 | 3726 |
| 1710201000 | 3.02793864 | -0.14 | -4.38 | 2.9802564 | 3.40682543 | 2.96066051 | 4664 |
| 1710114600 | 3.16654395 | 0.1 | 3.36 | 3.0583238 | 3.1978074 | 2.991826 | 3170 |
| 1710028200 | 3.0635632 | 0.11 | 3.68 | 2.95416462 | 3.19658614 | 2.95159599 | 4895 |
| 1709941800 | 2.95481736 | 0.12 | 4.33 | 2.84019175 | 3.17478642 | 2.84019175 | 4712 |
| 1709855400 | 2.83207744 | -0.16 | -5.26 | 2.99763968 | 3.0626748 | 2.79915982 | 4322 |
| 1709769000 | 2.98925872 | 0.06 | 1.89 | 2.89413366 | 3.09465312 | 2.84940531 | 3183 |
| 1709682600 | 2.93383212 | 0 | 0.10 | 3.034223 | 3.06301724 | 2.7283722 | 3509 |
| 1709596200 | 2.93078997 | -0.26 | -8.24 | 2.9802564 | 3.40682543 | 2.81100261 | 2777 |
| 1709509800 | 3.19414025 | 0.04 | 1.12 | 3.15735225 | 3.2653136 | 2.99105514 | 2905 |
| 1709423400 | 3.15862599 | 0.27 | 9.27 | 2.88987872 | 3.23058645 | 2.81432151 | 3706 |
|
ONS/ETH 0.000479 ETH
+0.21%
|
ONS/USD $ 1.82
+0.06%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
Crypto Newswire
