ONI Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.02505333 | $0.0272046 | $0.02481049 | $0.0272046 | $176,202.22 |
| 2023-03-11 | $0.02532918 | $0.02563825 | $0.02432771 | $0.02503015 | $162,198.79 |
| 2023-03-10 | $0.025816 | $0.02608855 | $0.024574 | $0.02533744 | $167,669.42 |
| 2023-03-09 | $0.02610492 | $0.026667 | $0.025383 | $0.025714 | $150,173.46 |
| 2023-03-08 | $0.025581 | $0.02634203 | $0.025113 | $0.02613345 | $151,268.07 |
| 2023-03-07 | $0.02642861 | $0.02672869 | $0.024979 | $0.02562 | $150,652.09 |
| 2023-03-06 | $0.024631 | $0.02658308 | $0.024356 | $0.02640598 | $156,266.62 |
| 2023-03-05 | $0.025289 | $0.025577 | $0.024368 | $0.02463 | $141,756.32 |
| 2023-03-04 | $0.0261 | $0.026258 | $0.024823 | $0.025249 | $149,227.24 |
| 2023-03-03 | $0.025904 | $0.02609 | $0.024999 | $0.026071 | $153,068.19 |
| 2023-03-02 | $0.02304365 | $0.025969 | $0.0226806 | $0.025907 | $154,020.62 |
| 2023-03-01 | $0.02275773 | $0.023059 | $0.02257934 | $0.02305658 | $137,103.18 |
| 2023-02-28 | $0.02269349 | $0.02287604 | $0.02228421 | $0.0227498 | $135,884.24 |
| 2023-02-27 | $0.02276377 | $0.022957 | $0.02225276 | $0.02269153 | $134,315.33 |
| 2023-02-26 | $0.02251764 | $0.02309344 | $0.02236865 | $0.02272738 | $137,358.27 |
| 2023-02-25 | $0.02201405 | $0.022604 | $0.02174922 | $0.02252826 | $136,617.51 |
| 2023-02-24 | $0.02230963 | $0.02260089 | $0.02175754 | $0.02195574 | $127,544.71 |
| 2023-02-23 | $0.02276355 | $0.022917 | $0.02221459 | $0.02235113 | $129,757.78 |
| 2023-02-22 | $0.02275058 | $0.022793 | $0.02216876 | $0.0227485 | $134,603.66 |
| 2023-02-21 | $0.023376 | $0.02354281 | $0.02252049 | $0.02277386 | $133,844.95 |
| 2023-02-20 | $0.02318952 | $0.02378172 | $0.02314884 | $0.023341 | $169,897.52 |
| 2023-02-19 | $0.01936 | $0.02570578 | $0.019353 | $0.02317927 | $270,450.71 |
| 2023-02-18 | $0.01943748 | $0.019758 | $0.01930616 | $0.019378 | $197,502.19 |
| 2023-02-17 | $0.01893277 | $0.019498 | $0.01883415 | $0.019498 | $190,945.46 |
| 2023-02-16 | $0.01960769 | $0.01994713 | $0.01889041 | $0.01893274 | $182,443.51 |
| 2023-02-15 | $0.01843081 | $0.019635 | $0.01836852 | $0.019621 | $194,244.88 |
| 2023-02-14 | $0.01849443 | $0.01873743 | $0.01816428 | $0.01844941 | $176,909.58 |
| 2023-02-13 | $0.01903572 | $0.019307 | $0.01773037 | $0.01850438 | $195,338.10 |
| 2023-02-12 | $0.01891063 | $0.0194616 | $0.01851218 | $0.01908782 | $185,270.62 |
| 2023-02-11 | $0.01857164 | $0.01892265 | $0.01848 | $0.01888112 | $181,471.05 |