ONUS Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.42205722 | $0.42383397 | $0.41899511 | $0.41899511 | $138.99 |
| 2023-04-10 | $0.42317008 | $0.42317008 | $0.42205722 | $0.42205722 | $9.84 |
| 2023-04-09 | $0.42317008 | $0.42317008 | $0.42317008 | $0.42317008 | $11.96 |
| 2023-04-08 | $0.43985213 | $0.43985213 | $0.42120213 | $0.42317008 | $51.10 |
| 2023-04-07 | $0.44109544 | $0.44109544 | $0.43985213 | $0.43985213 | $19.05 |
| 2023-04-06 | $0.44109544 | $0.44109544 | $0.44109544 | $0.44109544 | $61.52 |
| 2023-04-05 | $0.42442204 | $0.44109544 | $0.42442204 | $0.44109544 | $95.05 |
| 2023-04-04 | $0.41127765 | $0.44627204 | $0.41127765 | $0.42442204 | $416.43 |
| 2023-04-03 | $0.40992909 | $0.41375453 | $0.40986263 | $0.41127765 | $401.06 |
| 2023-04-02 | $0.41784169 | $0.44244169 | $0.40735144 | $0.40992909 | $3,163.15 |
| 2023-04-01 | $0.42016629 | $0.42016629 | $0.41254445 | $0.41784169 | $717.87 |
| 2023-03-31 | $0.42977402 | $0.45082402 | $0.41742578 | $0.42016629 | $3,372.29 |
| 2023-03-30 | $0.43076517 | $0.43076517 | $0.42977402 | $0.42977402 | $14.38 |
| 2023-03-29 | $0.43416448 | $0.43500404 | $0.42860404 | $0.43076517 | $67.20 |
| 2023-03-28 | $0.42867219 | $0.43429954 | $0.42867219 | $0.43416448 | $4.95 |
| 2023-03-27 | $0.42711867 | $0.43429954 | $0.42536731 | $0.42867219 | $813.35 |
| 2023-03-26 | $0.4274489 | $0.42900537 | $0.42380147 | $0.42711867 | $793.32 |
| 2023-03-25 | $0.4273989 | $0.4274489 | $0.4273989 | $0.4274489 | $36.35 |
| 2023-03-24 | $0.41443808 | $0.42893808 | $0.41443808 | $0.4273989 | $442.86 |
| 2023-03-23 | $0.42237639 | $0.42237639 | $0.41182639 | $0.41443808 | $139.45 |
| 2023-03-22 | $0.42453782 | $0.43782686 | $0.42237639 | $0.42237639 | $1,233.87 |
| 2023-03-21 | $0.42961815 | $0.43388782 | $0.42099344 | $0.42453782 | $665.04 |
| 2023-03-20 | $0.41620461 | $0.43067547 | $0.41620461 | $0.42961815 | $127.12 |
| 2023-03-19 | $0.42841679 | $0.43156679 | $0.41106679 | $0.41620461 | $379.75 |
| 2023-03-18 | $0.40128792 | $0.42841679 | $0.40128792 | $0.42841679 | $708.51 |
| 2023-03-17 | $0.42401338 | $0.42401338 | $0.39978126 | $0.40128792 | $1,638.37 |
| 2023-03-16 | $0.41777057 | $0.42956042 | $0.41607057 | $0.42401338 | $2,842.72 |
| 2023-03-15 | $0.42324937 | $0.42324937 | $0.40659581 | $0.41777057 | $35,481.78 |
| 2023-03-14 | $0.43176571 | $0.43578485 | $0.41448395 | $0.42324937 | $14,817.82 |
| 2023-03-13 | $0.42093339 | $0.4375534 | $0.42083339 | $0.43176571 | $15,087.72 |