One Share Historical Data - ONSETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Cryptocurrencies
GATE
One Share (Gate.io:ONSETH)
One Share (Gate.io:ONSETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
One Share	ONSETH	Gate.io	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000063	11.58%	0.000607	0.000547	0.000593

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000538	0.000607	0.000536	0.000544	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	15:43:10	2.18	0.000607	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.411489	763.08	ONS

ONSETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ONSETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 May 2024	0.000544	-0.00001	-1.81%	0.000554	0.000566	0.000531	2,331.00
04 May 2024	0.000554	-0.000036	-6.10%	0.000589	0.000635	0.000549	2,241.00
03 May 2024	0.00059	0.000034	6.12%	0.00056	0.000629	0.000559	939.00
02 May 2024	0.000556	-0.000041	-6.87%	0.000598	0.00066	0.000555	835.00
01 May 2024	0.000597	0.00000400	0.67%	0.000559	0.000597	0.000557	1,651.00
30 Apr 2024	0.000593	0.000061	11.47%	0.000566	0.000627	0.000543	970.00
29 Apr 2024	0.000532	-0.00002	-3.62%	0.000533	0.000534	0.000511	2,434.00
28 Apr 2024	0.000552	-0.000057	-9.36%	0.000609	0.000609	0.000547	713.00
27 Apr 2024	0.000609	0.000084	16.00%	0.000527	0.000611	0.000518	4,624.00
26 Apr 2024	0.000525	-0.00001	-1.87%	0.000531	0.000538	0.000515	3,303.00
25 Apr 2024	0.000535	-0.00000800	-1.47%	0.000543	0.000544	0.000519	2,751.00
24 Apr 2024	0.000543	0.000028	5.44%	0.000579	0.000579	0.000542	476.00
23 Apr 2024	0.000515	-0.000054	-9.49%	0.000574	0.000575	0.000511	2,386.00
22 Apr 2024	0.000569	0.000024	4.40%	0.000563	0.000578	0.000563	691.00
21 Apr 2024	0.000545	0.00000600	1.11%	0.000601	0.000601	0.000538	1,908.00
20 Apr 2024	0.000539	0.00000700	1.32%	0.000541	0.000551	0.000516	162.00
19 Apr 2024	0.000532	-0.000076	-12.50%	0.000574	0.000583	0.000528	1,428.00
18 Apr 2024	0.000608	0.000063	11.56%	0.000568	0.000608	0.000533	1,727.00
17 Apr 2024	0.000545	0.000023	4.41%	0.000523	0.000559	0.000521	267.00
16 Apr 2024	0.000522	-0.000018	-3.33%	0.000579	0.000582	0.000496	843.00
15 Apr 2024	0.00054	-0.00000400	-0.74%	0.000547	0.000563	0.000517	1,815.00
14 Apr 2024	0.000544	-0.000026	-4.56%	0.000547	0.000553	0.000538	424.00
13 Apr 2024	0.00057	0.000035	6.54%	0.000541	0.00057	0.000519	734.00
12 Apr 2024	0.000535	0.000015	2.88%	0.00055	0.000554	0.000521	1,336.00
11 Apr 2024	0.00052	-0.000026	-4.76%	0.000547	0.00056	0.000519	1,044.00
10 Apr 2024	0.000546	-0.000032	-5.54%	0.000535	0.000563	0.000525	164.00
09 Apr 2024	0.000578	-0.000037	-6.02%	0.00061	0.000616	0.000568	825.00
08 Apr 2024	0.000615	0.000032	5.49%	0.000585	0.00063	0.000559	1,347.00
07 Apr 2024	0.000583	0.00001	1.75%	0.000576	0.000593	0.000571	1,906.00
06 Apr 2024	0.000573	-0.000038	-6.22%	0.000611	0.000625	0.000554	1,700.00

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