OnX.finance Historical Data - ONXUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
OnX.finance	ONXUST	Crypto	147,072	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000953	6.88%	0.014814	0.014596	0.015019

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.013861	0.015019	0.013861	0.013861	0.005 - 0.056284

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:24:09	392.05	0.014814	UST

Price x Volume	Volume	Base Symbol	Related Pairs
9,376.44	638,867.75	ONX	ONXEUR	ONXGBP	ONXBTC

ONXUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.013599	0.024958	0.012102	492,381.47	0.001215	8.93%
1 Month	0.014022	0.024958	0.01102	590,772.40	0.000792	5.65%
3 Months	0.015226	0.028986	0.010101	962,984.58	-0.000412	-2.71%
6 Months	0.009258	0.028986	0.008239	1,468,080.19	0.005556	60.01%
1 Year	0.030277	0.056284	0.005	1,420,240.86	-0.015463	-51.07%
3 Years	1.35	1.91	0.005	568,674.50	-1.34	-98.90%
5 Years	2.27	4.21	0.005	535,917.18	-2.26	-99.35%

ONXUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 May 2024	0.013861	0.000281	2.07%	0.013529	0.014288	0.013398	656,587.00
16 May 2024	0.01358	0.00014	1.04%	0.01344	0.013745	0.013217	269,041.00
15 May 2024	0.01344	-0.000143	-1.05%	0.013583	0.014592	0.013232	18,119.00
14 May 2024	0.013583	0.001342	10.96%	0.019685	0.024958	0.012454	614,718.00
13 May 2024	0.012241	-0.00051	-4.00%	0.01276	0.0128	0.012102	809,901.00
12 May 2024	0.012751	-0.0005	-3.77%	0.013237	0.013237	0.012705	435,934.00
11 May 2024	0.013251	-0.000403	-2.95%	0.013599	0.013746	0.012964	642,366.00
10 May 2024	0.013654	-0.00001	-0.07%	0.013631	0.01412	0.01323	600,484.00
09 May 2024	0.013664	0.000575	4.39%	0.013086	0.01863	0.012266	845,846.00
08 May 2024	0.013089	0.000086	0.66%	0.013003	0.013138	0.01299	1,028,877.00
07 May 2024	0.013003	0.000049	0.38%	0.0127	0.013481	0.0127	636,566.00
06 May 2024	0.012954	0.000114	0.89%	0.01284	0.013753	0.012232	87,181.00
05 May 2024	0.01284	0.001294	11.21%	0.011546	0.019	0.011428	700,995.00
04 May 2024	0.011546	-0.000018	-0.16%	0.011564	0.012102	0.011526	1,003,130.00
03 May 2024	0.011564	0.000471	4.25%	0.011093	0.012102	0.011077	261,851.00
02 May 2024	0.011093	-0.000834	-6.99%	0.011123	0.011508	0.01102	848,106.00
01 May 2024	0.011927	-0.001013	-7.83%	0.01294	0.01311	0.011865	696,365.00
30 Apr 2024	0.01294	-0.000372	-2.79%	0.019685	0.024958	0.012469	837,699.00
29 Apr 2024	0.013312	0.000352	2.72%	0.01296	0.013897	0.012764	639,063.00
28 Apr 2024	0.01296	0.00043	3.43%	0.01253	0.01296	0.012514	207,189.00
27 Apr 2024	0.01253	0.000156	1.26%	0.012374	0.012662	0.012374	998,961.00
26 Apr 2024	0.012374	-0.001729	-12.26%	0.014103	0.014201	0.011631	571,324.00
25 Apr 2024	0.014103	-0.00000200	-0.01%	0.014105	0.014413	0.013963	393,966.00
24 Apr 2024	0.014105	0.00	0.00%	0.014105	0.014467	0.013844	756,392.00
23 Apr 2024	0.014105	0.000353	2.57%	0.019685	0.024958	0.013753	556,496.00
22 Apr 2024	0.013752	-0.000134	-0.97%	0.013886	0.015207	0.011894	592,918.00
21 Apr 2024	0.013886	0.000928	7.16%	0.012958	0.0151	0.012958	380,830.00
20 Apr 2024	0.012958	-0.001064	-7.59%	0.014022	0.014022	0.011982	450,707.00
19 Apr 2024	0.014022	0.00027	1.96%	0.013752	0.014545	0.010101	655,488.00
18 Apr 2024	0.013752	-0.001284	-8.54%	0.015036	0.016429	0.012874	413,879.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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