ONION Historical USD Price
Daily close · Aug 12, 2017 → Aug 10, 2018Daily price history
Jul 13, 2018 → Aug 10, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-08-10 | $0.33454049 | $0.34756881 | $0.32451477 | $0.33469693 | $11,412.63 |
| 2018-08-09 | $0.33143851 | $0.34282932 | $0.32048368 | $0.33482655 | $23,034.66 |
| 2018-08-08 | $0.39328272 | $0.39328272 | $0.32517912 | $0.33131055 | $17,469.77 |
| 2018-08-07 | $0.39690037 | $0.43018624 | $0.39483139 | $0.39529769 | $15,045.84 |
| 2018-08-06 | $0.39495973 | $0.43363309 | $0.3947503 | $0.39683846 | $13,697.29 |
| 2018-08-05 | $0.35410707 | $0.40165178 | $0.34386615 | $0.39472208 | $47,553.79 |
| 2018-08-04 | $0.48141363 | $0.49173149 | $0.34472495 | $0.35408375 | $39,017.57 |
| 2018-08-03 | $0.52826565 | $0.52826565 | $0.47125562 | $0.48392242 | $20,328.26 |
| 2018-08-02 | $0.525363 | $0.54549 | $0.49691 | $0.499908 | $24,134.00 |
| 2018-08-02 | $0.5483299 | $0.56576376 | $0.49780082 | $0.52835125 | $25,028.09 |
| 2018-08-01 | $0.531982 | $0.536088 | $0.508498 | $0.525078 | $10,385.00 |
| 2018-07-31 | $0.55859 | $0.57181 | $0.515545 | $0.531545 | $30,114.00 |
| 2018-07-30 | $0.604338 | $0.653401 | $0.554112 | $0.559511 | $33,079.00 |
| 2018-07-29 | $0.618621 | $0.645103 | $0.583008 | $0.617997 | $18,407.00 |
| 2018-07-28 | $0.63135 | $0.651128 | $0.583449 | $0.61633 | $20,096.00 |
| 2018-07-27 | $0.661969 | $0.661969 | $0.56386 | $0.630107 | $41,334.00 |
| 2018-07-26 | $0.668058 | $0.682743 | $0.585203 | $0.663121 | $108,802.00 |
| 2018-07-25 | $0.714621 | $0.730778 | $0.650875 | $0.668321 | $42,711.00 |
| 2018-07-24 | $0.714497 | $0.773878 | $0.666857 | $0.725959 | $31,309.00 |
| 2018-07-23 | $0.769637 | $0.792017 | $0.685248 | $0.713568 | $66,128.00 |
| 2018-07-22 | $0.769581 | $0.826907 | $0.730607 | $0.770519 | $13,345.00 |
| 2018-07-21 | $0.738078 | $0.811753 | $0.728724 | $0.768799 | $10,274.00 |
| 2018-07-20 | $0.791729 | $0.793801 | $0.733293 | $0.738221 | $16,001.00 |
| 2018-07-19 | $0.810969 | $0.811755 | $0.755598 | $0.791153 | $19,841.00 |
| 2018-07-18 | $0.820013 | $0.855815 | $0.808723 | $0.816803 | $24,770.00 |
| 2018-07-17 | $0.747316 | $0.857612 | $0.703953 | $0.823193 | $59,393.00 |
| 2018-07-16 | $0.641461 | $0.74681 | $0.641461 | $0.74681 | $54,287.00 |
| 2018-07-15 | $0.614204 | $0.663456 | $0.605421 | $0.638694 | $21,518.00 |
| 2018-07-14 | $0.634675 | $0.657566 | $0.590669 | $0.626071 | $13,768.00 |
| 2018-07-13 | $0.659289 | $0.667533 | $0.631831 | $0.636126 | $11,467.00 |