Australia markets close in 5 hours 27 minutes

ONINO USD (ONI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.229427+0.010684 (+4.88%)
As of 12:40AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.2381520.2381520.2293940.2294270.22942791,936
08 May 2024------
07 May 20240.2578700.2683040.1985340.2177600.217760238,762
06 May 20240.2452220.2940620.2435220.2578700.257870127,106
05 May 20240.2349200.2452330.2325800.2452220.24522257,792
04 May 20240.2248340.2392120.2199470.2349200.23492091,746
03 May 20240.2314440.2408370.2198180.2248340.224834112,916
02 May 20240.2288520.2330750.2167800.2314440.23144486,310
01 May 20240.1952890.2295200.1636900.2288520.228852249,478
30 Apr 20240.2093010.2103270.1835730.1952890.19528958,506
29 Apr 20240.2226720.2226720.2064610.2093010.20930141,817
28 Apr 20240.2156050.2226720.2095090.2226720.22267224,267
27 Apr 20240.2080690.2160860.1993230.2156050.21560584,119
26 Apr 20240.2282010.2282010.2059400.2080690.208069102,504
25 Apr 20240.2367090.2461230.2272020.2282010.22820163,747
24 Apr 20240.2361110.2465760.2309930.2367090.23670972,957
23 Apr 20240.2376340.2406630.2345820.2361110.23611126,882
22 Apr 20240.2478720.2512990.2153070.2376340.237634149,151
21 Apr 20240.2488200.2552640.2384870.2478720.24787250,406
20 Apr 20240.2478070.2488200.2323630.2488200.24882048,727
19 Apr 20240.2488670.2549510.2200150.2478070.247807236,377
18 Apr 20240.2534990.2658270.2487340.2488670.24886745,600
17 Apr 20240.2930390.2930690.2534990.2534990.253499100,193
16 Apr 20240.2551270.3072130.2550440.2930390.293039186,593
15 Apr 20240.2747460.2882280.2542960.2551270.255127117,430
14 Apr 20240.2799340.2879770.2647270.2747460.27474638,681
13 Apr 20240.2991300.3078630.2632350.2799340.279934140,492
12 Apr 20240.3580430.3637980.2815280.2991300.299130156,392
11 Apr 20240.3668240.3720020.3560260.3580430.35804349,692
10 Apr 20240.3411620.3822910.3334360.3668240.366824147,471
09 Apr 20240.3641270.3904000.3344980.3411620.341162192,618
08 Apr 20240.3376110.3731020.3333200.3641270.364127144,358
07 Apr 20240.3416160.3438550.3280270.3376110.337611108,281
06 Apr 20240.3413610.3506510.3345690.3416160.341616110,021
05 Apr 20240.3166030.3659270.3166030.3412740.341274234,201
04 Apr 20240.2957320.3457360.2957310.3166030.316603161,183
03 Apr 20240.3226670.3325420.2870430.2957320.295732157,916
02 Apr 20240.3553130.3567750.2851500.3226670.322667188,023
01 Apr 20240.3072320.3771410.3072320.3553130.355313217,952
31 Mar 20240.3273780.3384270.3072100.3072320.30723295,760
30 Mar 20240.3732850.3743130.3273780.3273780.32737897,312
29 Mar 20240.3576320.4070870.3551550.3732850.373285178,208
28 Mar 20240.3080130.4139050.3080130.3576320.357632391,279
27 Mar 20240.2912510.3153680.2793770.3080130.308013168,219
26 Mar 20240.3175850.3347190.2910540.2912510.29125196,131
25 Mar 20240.2659670.3189950.2607050.3175850.317585244,238
24 Mar 20240.2738020.2738020.2473230.2659670.265967122,024
23 Mar 20240.2607150.2738020.2607110.2738020.27380257,263
22 Mar 20240.2736420.2775450.2384880.2607150.260715119,140
21 Mar 20240.3031300.3051860.2736420.2736420.27364273,817
20 Mar 20240.2685140.3037690.2685140.3031300.30313069,229
19 Mar 20240.3095160.3099680.2660860.2685140.26851480,468
18 Mar 20240.3207910.3582990.3080680.3095160.309516142,548
17 Mar 20240.3119470.3235620.3004720.3207910.32079158,763
16 Mar 20240.3561990.3638640.3093760.3119470.311947127,268
15 Mar 20240.3286920.3561990.2910300.3561990.356199165,688
14 Mar 20240.3475730.3477680.3037760.3286920.328692177,067
13 Mar 20240.3670910.3743980.3382670.3475730.347573154,708
12 Mar 20240.3696010.3817520.3441560.3670910.367091137,924
11 Mar 20240.3736500.3907420.3636930.3696010.369601138,229
10 Mar 20240.3777000.4209870.3614310.3736500.373650224,961
09 Mar 20240.3478020.3825240.3189290.3777000.377700361,648
08 Mar 20240.4224970.4571890.3354670.3478020.347802383,234
07 Mar 20240.4090540.4316670.3615110.4224970.422497501,166
06 Mar 20240.5027100.5806210.4005260.4090540.409054367,542
05 Mar 20240.4125350.7389430.4009680.5027100.502710727,042
04 Mar 20240.4331640.4605170.4100540.4125350.412535138,020
03 Mar 20240.4388790.4714760.4316540.4331640.433164137,808
02 Mar 20240.4216340.4401940.4167410.4388790.438879176,246
01 Mar 20240.3757400.4620390.3528240.4216340.421634182,130
29 Feb 20240.3714690.4078660.3562270.3757400.375740157,610
28 Feb 20240.3442160.3919490.3326220.3714690.371469170,152
27 Feb 20240.3696620.3741780.3341840.3442160.344216132,120
26 Feb 20240.3837870.3851920.3670980.3696620.36966267,270
25 Feb 20240.3964080.4104220.3796010.3837870.383787119,105
24 Feb 20240.3570030.3966930.3569050.3962060.396206115,355
23 Feb 20240.3652470.3748790.3501650.3570030.357003126,602
22 Feb 20240.3710190.3780930.3633180.3652470.36524779,576
21 Feb 20240.3994050.4092920.3541740.3710190.37101988,733
20 Feb 20240.3773130.4152960.3726990.3994050.399405114,888
19 Feb 20240.3974200.4027890.3711810.3773130.377313154,301
18 Feb 20240.3739230.4118360.3586450.3953780.395378273,662
17 Feb 20240.3539920.3739230.3458330.3739230.37392385,169
16 Feb 20240.3369300.3654970.3360910.3539920.353992114,153
15 Feb 20240.3473670.3852610.3344380.3369300.336930178,840
14 Feb 20240.3287790.3720740.3274420.3473670.34736785,295
13 Feb 20240.3621350.3816540.3126960.3287840.328784214,279
12 Feb 20240.3328690.3656680.3051210.3621350.362135207,506
11 Feb 20240.3378360.3601600.3270560.3328690.332869169,320
10 Feb 20240.2946770.3469140.2912430.3371100.337110173,726
09 Feb 20240.2796520.3017960.2782080.2946770.29467789,338
08 Feb 20240.2707530.2995830.2617610.2796520.279652139,258
07 Feb 20240.2655630.2810540.2295840.2707530.270753187,432
06 Feb 20240.2809020.2959900.2638710.2655630.26556380,177
05 Feb 20240.2970270.2979120.2777100.2809020.28090233,495
04 Feb 20240.3038870.3038880.2817350.2970270.29702743,219
03 Feb 20240.2738070.3065540.2738070.3038870.30388787,995
02 Feb 20240.2682870.2864790.2682870.2738070.27380753,585
01 Feb 20240.2917580.3154200.2637490.2640970.264097119,239
31 Jan 20240.3023630.3199890.2744460.2903910.290391135,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...