ONSTON Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.01089013 | $0.01105767 | $0.0106098 | $0.010747 | $317,981.86 |
| 2022-12-20 | $0.01096792 | $0.0126064 | $0.010545 | $0.01089013 | $349,173.74 |
| 2022-12-19 | $0.01190813 | $0.01217083 | $0.01091556 | $0.01097375 | $345,472.86 |
| 2022-12-18 | $0.01094994 | $0.01210797 | $0.0107416 | $0.01202583 | $330,666.58 |
| 2022-12-17 | $0.01200975 | $0.01215695 | $0.01041378 | $0.01092133 | $352,588.94 |
| 2022-12-16 | $0.0130667 | $0.01314205 | $0.01199013 | $0.01200725 | $385,486.62 |
| 2022-12-15 | $0.01321471 | $0.01342122 | $0.01278989 | $0.0130317 | $412,930.55 |
| 2022-12-14 | $0.01338652 | $0.01346775 | $0.01281484 | $0.01325226 | $476,272.53 |
| 2022-12-13 | $0.01307586 | $0.01555753 | $0.01288142 | $0.01334022 | $705,972.50 |
| 2022-12-12 | $0.01336226 | $0.01341916 | $0.01247789 | $0.01295097 | $500,667.35 |
| 2022-12-11 | $0.01279001 | $0.01402375 | $0.01267591 | $0.01336858 | $601,372.34 |
| 2022-12-10 | $0.01275101 | $0.013048 | $0.01258215 | $0.01276641 | $422,546.44 |
| 2022-12-09 | $0.01301346 | $0.01301882 | $0.01241611 | $0.01279584 | $370,327.38 |
| 2022-12-08 | $0.01282275 | $0.01341833 | $0.01261333 | $0.01296346 | $342,091.91 |
| 2022-12-07 | $0.01311 | $0.013128 | $0.01233136 | $0.01277137 | $392,588.52 |
| 2022-12-06 | $0.01312501 | $0.01329 | $0.01276222 | $0.01305571 | $409,196.82 |
| 2022-12-05 | $0.01321096 | $0.01411174 | $0.01282375 | $0.01306945 | $465,837.02 |
| 2022-12-04 | $0.01307063 | $0.01340073 | $0.01281876 | $0.01321096 | $433,668.47 |
| 2022-12-03 | $0.01339838 | $0.01382969 | $0.01292724 | $0.01305813 | $419,000.10 |
| 2022-12-02 | $0.01339145 | $0.01354778 | $0.0131243 | $0.01340781 | $409,842.33 |
| 2022-12-01 | $0.01388188 | $0.01403955 | $0.01329355 | $0.013402 | $432,683.03 |
| 2022-11-30 | $0.01345828 | $0.01606286 | $0.01345828 | $0.01382369 | $749,318.65 |
| 2022-11-29 | $0.01345413 | $0.0139208 | $0.0131471 | $0.01343128 | $367,790.34 |
| 2022-11-28 | $0.0143617 | $0.01458286 | $0.0133284 | $0.01341645 | $475,497.50 |
| 2022-11-27 | $0.01446483 | $0.01468875 | $0.01377023 | $0.0144067 | $460,545.80 |
| 2022-11-26 | $0.01354088 | $0.01502333 | $0.01324591 | $0.0144155 | $483,294.60 |
| 2022-11-25 | $0.0135471 | $0.01387257 | $0.0134036 | $0.01348025 | $479,357.24 |
| 2022-11-24 | $0.01347091 | $0.01441 | $0.01329417 | $0.0136245 | $463,196.95 |
| 2022-11-23 | $0.013615 | $0.01417 | $0.013373 | $0.0134985 | $317,662.36 |
| 2022-11-22 | $0.013954 | $0.013954 | $0.01301961 | $0.0135715 | $415,586.99 |