ONTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 0.00000629 | 0.00000000 | 0.00% | 0.00000629 | 0.00000629 | 0.00000629 | 0.00 |
Apr 29 2024 | 0.00000629 | 0.00000011 | 1.78% | 0.00000625 | 0.00000629 | 0.00000625 | 2.00 |
Apr 28 2024 | 0.00000618 | -0.00000082 | -11.71% | 0.00000601 | 0.00000618 | 0.00000601 | 11.00 |
Apr 27 2024 | 0.00000700 | 0.00000000 | 0.00% | 0.00000700 | 0.00000700 | 0.00000700 | 0.00 |
Apr 26 2024 | 0.00000700 | 0.00000000 | 0.00% | 0.00000700 | 0.00000700 | 0.00000700 | 0.00 |
Apr 25 2024 | 0.00000700 | 0.00000000 | 0.00% | 0.00000700 | 0.00000700 | 0.00000700 | 0.00 |
Apr 24 2024 | 0.00000700 | 0.00000000 | 0.00% | 0.00000700 | 0.00000700 | 0.00000700 | 0.00 |
Apr 23 2024 | 0.00000700 | 0.00000000 | 0.00% | 0.00000700 | 0.00000700 | 0.00000700 | 0.00 |
Apr 22 2024 | 0.00000700 | 0.00000095 | 15.70% | 0.00000700 | 0.00000700 | 0.00000700 | 0.00 |
Apr 21 2024 | 0.00000605 | 0.00000000 | 0.00% | 0.00000605 | 0.00000605 | 0.00000605 | 0.00 |
Apr 20 2024 | 0.00000605 | 0.00000049 | 8.81% | 0.00000610 | 0.00000610 | 0.00000605 | 112.00 |
Apr 19 2024 | 0.00000556 | 0.00000081 | 17.05% | 0.00000556 | 0.00000556 | 0.00000556 | 0.00 |
Apr 18 2024 | 0.00000475 | -0.00000003 | -0.63% | 0.00000471 | 0.00000475 | 0.00000471 | 4.00 |
Apr 17 2024 | 0.00000478 | -0.00000063 | -11.65% | 0.00000487 | 0.00000487 | 0.00000478 | 1.00 |
Apr 16 2024 | 0.00000541 | 0.00000000 | 0.00% | 0.00000541 | 0.00000541 | 0.00000541 | 0.00 |
Apr 15 2024 | 0.00000541 | 0.00000077 | 16.59% | 0.00000514 | 0.00000541 | 0.00000514 | 10,559.00 |
Apr 14 2024 | 0.00000464 | 0.00000019 | 4.27% | 0.00000460 | 0.00000464 | 0.00000460 | 8.00 |
Apr 13 2024 | 0.00000445 | -0.00000200 | -33.56% | 0.00000455 | 0.00000455 | 0.00000425 | 12,558.00 |
Apr 12 2024 | 0.00000596 | 0.00000033 | 5.86% | 0.00000578 | 0.00000610 | 0.00000540 | 5,014.00 |
Apr 11 2024 | 0.00000563 | 0.00000074 | 15.13% | 0.00000514 | 0.00000563 | 0.00000514 | 108.00 |
Apr 10 2024 | 0.00000489 | -0.00000007 | -1.41% | 0.00000489 | 0.00000489 | 0.00000489 | 2.00 |
Apr 09 2024 | 0.00000496 | 0.00000000 | 0.00% | 0.00000496 | 0.00000496 | 0.00000496 | 0.00 |
Apr 08 2024 | 0.00000496 | 0.00000027 | 5.76% | 0.00000496 | 0.00000496 | 0.00000496 | 2,828.00 |
Apr 07 2024 | 0.00000469 | 0.00000000 | 0.00% | 0.00000469 | 0.00000469 | 0.00000469 | 0.00 |
Apr 06 2024 | 0.00000469 | 0.00000000 | 0.00% | 0.00000469 | 0.00000469 | 0.00000469 | 0.00 |
Apr 05 2024 | 0.00000469 | -0.00000062 | -11.68% | 0.00000469 | 0.00000469 | 0.00000469 | 55.00 |
Apr 04 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
Apr 03 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
Apr 02 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
Apr 01 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
Mar 31 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
Mar 30 2024 | 0.00000531 | -0.00000001 | -0.19% | 0.00000531 | 0.00000531 | 0.00000531 | 1.00 |
Mar 29 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
Mar 28 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
Mar 27 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
Mar 26 2024 | 0.00000532 | 0.00000021 | 4.11% | 0.00000540 | 0.00000545 | 0.00000524 | 266.00 |
Mar 25 2024 | 0.00000511 | 0.00000011 | 2.20% | 0.00000511 | 0.00000511 | 0.00000511 | 69.00 |
Mar 24 2024 | 0.00000500 | 0.00000000 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 0.00 |
Mar 23 2024 | 0.00000500 | 0.00000000 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 0.00 |
Mar 22 2024 | 0.00000500 | 0.00000000 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 1.00 |
Mar 21 2024 | 0.00000500 | 0.00000021 | 4.38% | 0.00000490 | 0.00000503 | 0.00000490 | 2.00 |
Mar 20 2024 | 0.00000479 | -0.00000082 | -14.62% | 0.00000475 | 0.00000479 | 0.00000475 | 119.00 |
Mar 19 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
Mar 18 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
Mar 17 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
Mar 16 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
Mar 15 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
Mar 14 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
Mar 13 2024 | 0.00000561 | 0.00000032 | 6.05% | 0.00000546 | 0.00000569 | 0.00000530 | 3,653.00 |
Mar 12 2024 | 0.00000529 | 0.00000000 | 0.00% | 0.00000529 | 0.00000529 | 0.00000529 | 0.00 |
Mar 11 2024 | 0.00000529 | 0.00000014 | 2.72% | 0.00000518 | 0.00000536 | 0.00000518 | 138.00 |
Mar 10 2024 | 0.00000515 | -0.00000002 | -0.39% | 0.00000515 | 0.00000515 | 0.00000515 | 65.00 |
Mar 09 2024 | 0.00000517 | 0.00000000 | 0.00% | 0.00000517 | 0.00000517 | 0.00000517 | 0.00 |
Mar 08 2024 | 0.00000517 | -0.00000033 | -6.00% | 0.00000547 | 0.00000547 | 0.00000517 | 8.00 |
Mar 07 2024 | 0.00000550 | 0.00000084 | 18.03% | 0.00000550 | 0.00000550 | 0.00000550 | 101.00 |
Mar 06 2024 | 0.00000466 | 0.00000000 | 0.00% | 0.00000466 | 0.00000466 | 0.00000466 | 0.00 |
Mar 05 2024 | 0.00000466 | -0.00000018 | -3.72% | 0.00000485 | 0.00000485 | 0.00000445 | 5,041.00 |
Mar 04 2024 | 0.00000484 | -0.00000010 | -2.02% | 0.00000490 | 0.00000547 | 0.00000484 | 2,743.00 |
Mar 03 2024 | 0.00000494 | 0.00000069 | 16.24% | 0.00000507 | 0.00000508 | 0.00000456 | 4,644.00 |
Mar 02 2024 | 0.00000425 | 0.00000000 | 0.00% | 0.00000425 | 0.00000425 | 0.00000425 | 0.00 |
Mar 01 2024 | 0.00000425 | 0.00000000 | 0.00% | 0.00000425 | 0.00000425 | 0.00000425 | 0.00 |
Feb 29 2024 | 0.00000425 | 0.00000000 | 0.00% | 0.00000425 | 0.00000425 | 0.00000425 | 0.00 |
Feb 28 2024 | 0.00000425 | -0.00000057 | -11.83% | 0.00000456 | 0.00000465 | 0.00000414 | 5,457.00 |
Feb 27 2024 | 0.00000482 | -0.00000026 | -5.12% | 0.00000479 | 0.00000482 | 0.00000479 | 707.00 |
Feb 26 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000508 | 0.00000508 | 0.00000508 | 0.00 |
Feb 25 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000508 | 0.00000508 | 0.00000508 | 0.00 |
Feb 24 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000508 | 0.00000508 | 0.00000508 | 0.00 |
Feb 23 2024 | 0.00000508 | 0.00000018 | 3.67% | 0.00000504 | 0.00000508 | 0.00000504 | 160.00 |
Feb 22 2024 | 0.00000490 | 0.00000000 | 0.00% | 0.00000490 | 0.00000490 | 0.00000490 | 0.00 |
Feb 21 2024 | 0.00000490 | 0.00000000 | 0.00% | 0.00000490 | 0.00000490 | 0.00000490 | 0.00 |
Feb 20 2024 | 0.00000490 | -0.00000007 | -1.41% | 0.00000523 | 0.00000542 | 0.00000485 | 2,497.00 |
Feb 19 2024 | 0.00000497 | 0.00000017 | 3.54% | 0.00000497 | 0.00000497 | 0.00000497 | 345.00 |
Feb 18 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
Feb 17 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
Feb 16 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
Feb 15 2024 | 0.00000480 | -0.00000025 | -4.95% | 0.00000480 | 0.00000480 | 0.00000480 | 1,334.00 |
Feb 14 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
Feb 13 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
Feb 12 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
Feb 11 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
Feb 10 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
Feb 09 2024 | 0.00000505 | -0.00000021 | -3.99% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
Feb 08 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
Feb 07 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
Feb 06 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
Feb 05 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
Feb 04 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
Feb 03 2024 | 0.00000526 | -0.00000024 | -4.36% | 0.00000526 | 0.00000526 | 0.00000526 | 2.00 |
Feb 01 2024 | 0.00000550 | 0.00000000 | 0.00% | 0.00000550 | 0.00000550 | 0.00000550 | 0.00 |
Jan 31 2024 | 0.00000550 | 0.00000000 | 0.00% | 0.00000550 | 0.00000550 | 0.00000550 | 0.00 |