ONOT Historical USD Price
Daily close · Mar 7, 2019 → Sep 5, 2019Daily price history
Aug 7, 2019 → Sep 5, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-05 | $0.00005927 | $0.00005953 | $0.00005428 | $0.00005874 | $28,856.96 |
| 2019-09-04 | $0.00006048 | $0.00006074 | $0.00005597 | $0.00005928 | $43,231.51 |
| 2019-09-03 | $0.00005994 | $0.0000612 | $0.00005317 | $0.00006049 | $35,547.46 |
| 2019-09-02 | $0.00005554 | $0.00006206 | $0.00005484 | $0.00005995 | $147.04 |
| 2019-09-01 | $0.00005542 | $0.00005669 | $0.00005146 | $0.00005549 | $95.94 |
| 2019-08-31 | $0.00005481 | $0.00005589 | $0.0000513 | $0.00005546 | $267.99 |
| 2019-08-30 | $0.00005474 | $0.0000553 | $0.0000506 | $0.00005477 | $569.60 |
| 2019-08-29 | $0.0000548 | $0.00005661 | $0.00005066 | $0.00005471 | $151.00 |
| 2019-08-28 | $0.00005837 | $0.00006072 | $0.00005432 | $0.00005482 | $125.05 |
| 2019-08-27 | $0.00006475 | $0.00006482 | $0.00005801 | $0.00005838 | $377.06 |
| 2019-08-26 | $0.00006229 | $0.00006493 | $0.00005873 | $0.00006476 | $51,052.79 |
| 2019-08-25 | $0.00006332 | $0.00006745 | $0.00006074 | $0.00006228 | $136.92 |
| 2019-08-24 | $0.00006004 | $0.0000635 | $0.00005929 | $0.00006329 | $1,301.74 |
| 2019-08-23 | $0.00005919 | $0.00006449 | $0.0000553 | $0.00006007 | $23,447.18 |
| 2019-08-22 | $0.00005842 | $0.00006017 | $0.00005577 | $0.00005934 | $749.99 |
| 2019-08-21 | $0.00006098 | $0.00006175 | $0.00005359 | $0.00005839 | $23,339.92 |
| 2019-08-20 | $0.00006261 | $0.00006612 | $0.00005724 | $0.00006098 | $61,100.62 |
| 2019-08-19 | $0.0000605 | $0.00006548 | $0.00005502 | $0.00006269 | $43,546.18 |
| 2019-08-18 | $0.00006187 | $0.00006518 | $0.00005662 | $0.00006047 | $51,626.38 |
| 2019-08-17 | $0.00005409 | $0.0000622 | $0.00005377 | $0.00006186 | $6,182.99 |
| 2019-08-16 | $0.00005699 | $0.00005709 | $0.0000533 | $0.00005398 | $3,412.46 |
| 2019-08-15 | $0.00006057 | $0.00006288 | $0.00005091 | $0.00005697 | $1,108.26 |
| 2019-08-14 | $0.0000753 | $0.00007544 | $0.00005716 | $0.00006037 | $118.39 |
| 2019-08-13 | $0.00007183 | $0.00007811 | $0.00006908 | $0.00007532 | $616.43 |
| 2019-08-12 | $0.00007349 | $0.00007455 | $0.00006974 | $0.00007185 | $71,448.95 |
| 2019-08-11 | $0.00007009 | $0.00007387 | $0.00006915 | $0.00007347 | $300.95 |
| 2019-08-10 | $0.00006931 | $0.00007248 | $0.000065 | $0.00007218 | $75,499.32 |
| 2019-08-09 | $0.0000686 | $0.00007496 | $0.00006457 | $0.00006932 | $15,942.13 |
| 2019-08-08 | $0.00006786 | $0.0000724 | $0.00006738 | $0.00006865 | $66.41 |
| 2019-08-07 | $0.00008134 | $0.00008684 | $0.00005889 | $0.00006781 | $47,749.78 |