ONIC Historical USD Price
Daily close · Dec 14, 2023 → Dec 13, 2024Daily price history
Nov 14, 2024 → Dec 13, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-13 | $0.00824886 | $0.00870081 | $0.00821251 | $0.00857571 | $41.78 |
| 2024-12-12 | $0.00741759 | $0.00828377 | $0.00735708 | $0.00825254 | $542.42 |
| 2024-12-11 | $0.00646982 | $0.0074463 | $0.00637575 | $0.00741401 | $383.00 |
| 2024-12-10 | $0.00772719 | $0.00772719 | $0.00628827 | $0.00646547 | $1,291.39 |
| 2024-12-09 | $0.00790915 | $0.00820754 | $0.00748247 | $0.00773446 | $811.31 |
| 2024-12-08 | $0.00789515 | $0.00792861 | $0.00776859 | $0.00792432 | $2,275.84 |
| 2024-12-07 | $0.00790235 | $0.00794349 | $0.00785218 | $0.00789792 | $2,268.25 |
| 2024-12-06 | $0.00850266 | $0.00872399 | $0.00612815 | $0.00791019 | $2,321.33 |
| 2024-12-05 | $0.01018441 | $0.01045886 | $0.00843444 | $0.0085053 | $4,306.31 |
| 2024-12-04 | $0.00960254 | $0.01029848 | $0.00960254 | $0.01017558 | $28.14 |
| 2024-12-03 | $0.0096724 | $0.0097304 | $0.00933609 | $0.00961158 | $26.58 |
| 2024-12-02 | $0.00984481 | $0.00997109 | $0.00947338 | $0.00967038 | $26.74 |
| 2024-12-01 | $0.01012915 | $0.01019169 | $0.0097737 | $0.00983987 | $127.51 |
| 2024-11-30 | $0.00987929 | $0.01023318 | $0.00983141 | $0.01013174 | $76.02 |
| 2024-11-29 | $0.00976273 | $0.0100144 | $0.00945053 | $0.00988696 | $376.47 |
| 2024-11-28 | $0.01157917 | $0.01158803 | $0.00965288 | $0.00976322 | $927.51 |
| 2024-11-27 | $0.0105368 | $0.01164859 | $0.01046844 | $0.01159263 | $109.83 |
| 2024-11-26 | $0.01074348 | $0.01095413 | $0.01031276 | $0.01053692 | $99.82 |
| 2024-11-25 | $0.01057066 | $0.01111332 | $0.01040416 | $0.01074374 | $171.17 |
| 2024-11-24 | $0.01067593 | $0.01083885 | $0.0103591 | $0.01057066 | $168.41 |
| 2024-11-23 | $0.01046842 | $0.01098027 | $0.01044146 | $0.01067727 | $170.11 |
| 2024-11-22 | $0.01116023 | $0.01137727 | $0.01029692 | $0.01046079 | $166.66 |
| 2024-11-21 | $0.01047178 | $0.01124762 | $0.01036264 | $0.01117245 | $742.97 |
| 2024-11-20 | $0.0105995 | $0.01076254 | $0.0103547 | $0.01046877 | $495.49 |
| 2024-11-19 | $0.01038234 | $0.01061811 | $0.00997956 | $0.01060399 | $501.89 |
| 2024-11-18 | $0.00810872 | $0.01042348 | $0.00810777 | $0.01037355 | $1,106.10 |
| 2024-11-17 | $0.00826399 | $0.00833338 | $0.00802724 | $0.0081121 | $152.86 |
| 2024-11-16 | $0.00814961 | $0.00847805 | $0.00810362 | $0.00826088 | $155.67 |
| 2024-11-15 | $0.00811605 | $0.00824602 | $0.00769541 | $0.00814887 | $386.44 |
| 2024-11-14 | $0.00995857 | $0.01005659 | $0.0080777 | $0.00811547 | $787.49 |