ONIT Coin Values ONIT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.0355400 | $0.0359700 | $0.0371500 | $0.0356800 |
2023-04-28 | $0.0359700 | $0.0359700 | $0.0360000 | $0.0359700 |
2023-04-29 | $0.0355000 | $0.0362700 | $0.0368600 | $0.0353900 |
2023-04-30 | $0.0362700 | $0.0359600 | $0.0365400 | $0.0350800 |
2023-05-01 | $0.0359600 | $0.0345500 | $0.0353900 | $0.0337000 |
2023-05-02 | $0.0345500 | $0.0364400 | $0.0370200 | $0.0344300 |
2023-05-03 | $0.0364400 | $0.0383300 | $0.0432700 | $0.0360100 |
2023-05-04 | $0.0383300 | $0.0357900 | $0.0386800 | $0.0352200 |
2023-05-05 | $0.0357900 | $0.0360500 | $0.0369400 | $0.0357600 |
2023-05-06 | $0.0360500 | $0.0350200 | $0.0358900 | $0.0335700 |
2023-05-07 | $0.0350200 | $0.0350300 | $0.0350400 | $0.0350200 |
2023-05-09 | $0.0327800 | $0.0329400 | $0.0398600 | $0.0321100 |
2023-05-10 | $0.0329400 | $0.0323200 | $0.0328800 | $0.0315000 |
2023-05-11 | $0.0323200 | $0.0325700 | $0.0326100 | $0.0323000 |
2023-05-13 | $0.0316300 | $0.0305400 | $0.0316100 | $0.0305400 |
2023-05-14 | $0.0305400 | $0.0305600 | $0.0305600 | $0.0305400 |
2023-05-15 | $0.0315100 | $0.0320700 | $0.0323400 | $0.0312500 |
2023-05-16 | $0.0320700 | $0.0316300 | $0.0319000 | $0.0310900 |
2023-05-17 | $0.0316300 | $0.0315200 | $0.0320600 | $0.0315200 |
2023-05-18 | $0.0315200 | $0.0313800 | $0.0319200 | $0.0305800 |
2023-05-19 | $0.0313800 | $0.0320000 | $0.0330700 | $0.0314600 |
2023-05-20 | $0.0320000 | $0.0333500 | $0.0352500 | $0.0314600 |
2023-05-21 | $0.0333500 | $0.0321100 | $0.0331800 | $0.0318400 |
2023-05-22 | $0.0321100 | $0.0327600 | $0.0335700 | $0.0319600 |
2023-05-23 | $0.0327600 | $0.0329400 | $0.0334900 | $0.0326700 |
2023-05-24 | $0.0329400 | $0.0321200 | $0.0323800 | $0.0310700 |
2023-05-25 | $0.0321200 | $0.0325700 | $0.0336300 | $0.0320400 |
2023-05-26 | $0.0325700 | $0.0336700 | $0.0355400 | $0.0328700 |
2023-05-27 | $0.0336700 | $0.0330500 | $0.0338600 | $0.0325200 |
2023-05-28 | $0.0330500 | $0.0334100 | $0.0345300 | $0.0334100 |
2023-05-29 | $0.0334100 | $0.0327400 | $0.0333000 | $0.0324600 |
2023-05-30 | $0.0327400 | $0.0335200 | $0.0340700 | $0.0324100 |
2023-05-31 | $0.0335200 | $0.0326600 | $0.0329400 | $0.0318500 |
2023-06-01 | $0.0326600 | $0.0326700 | $0.0326800 | $0.0326600 |
2023-06-02 | $0.0324600 | $0.0327000 | $0.0332500 | $0.0324300 |
2023-06-03 | $0.0327000 | $0.0322200 | $0.0330400 | $0.0319500 |
2023-06-04 | $0.0322200 | $0.0322100 | $0.0322300 | $0.0322100 |
2023-06-07 | $0.0316300 | $0.0308300 | $0.0310900 | $0.0300400 |
2023-06-08 | $0.0308300 | $0.0310100 | $0.0312800 | $0.0302200 |
2023-06-09 | $0.0310100 | $0.0307200 | $0.0315200 | $0.0299300 |
2023-06-10 | $0.0307200 | $0.0309800 | $0.0309900 | $0.0307200 |
2023-06-12 | $0.0274900 | $0.0287600 | $0.0305700 | $0.0274600 |
2023-06-13 | $0.0287600 | $0.0282600 | $0.0290400 | $0.0274800 |
2023-06-14 | $0.0282600 | $0.0268900 | $0.0276400 | $0.0266300 |
2023-06-15 | $0.0268900 | $0.0278800 | $0.0278800 | $0.0268500 |
2023-06-16 | $0.0278800 | $0.0281700 | $0.0289600 | $0.0279100 |
2023-06-17 | $0.0281700 | $0.0281000 | $0.0286300 | $0.0267800 |
2023-06-18 | $0.0281000 | $0.0273900 | $0.0281800 | $0.0271300 |
2023-06-19 | $0.0273900 | $0.0289800 | $0.0297900 | $0.0276400 |
2023-06-20 | $0.0289800 | $0.0294500 | $0.0311500 | $0.0288800 |
2023-06-21 | $0.0294500 | $0.0300000 | $0.0312000 | $0.0285000 |
2023-06-22 | $0.0300000 | $0.0298900 | $0.0307900 | $0.0293000 |
2023-06-23 | $0.0298900 | $0.0300900 | $0.0313100 | $0.0294700 |
2023-06-24 | $0.0300900 | $0.0300600 | $0.0301000 | $0.0300500 |
2023-06-25 | $0.0290200 | $0.0295600 | $0.0298600 | $0.0277300 |
2023-06-26 | $0.0295600 | $0.0293700 | $0.0299700 | $0.0284600 |
2023-06-27 | $0.0293700 | $0.0291600 | $0.0300800 | $0.0288600 |
2023-06-28 | $0.0291600 | $0.0291500 | $0.0291800 | $0.0291500 |
2023-06-29 | $0.0291800 | $0.0292300 | $0.0298400 | $0.0289200 |
2023-06-30 | $0.0292300 | $0.0286400 | $0.0295600 | $0.0280300 |
2023-07-01 | $0.0286400 | $0.0281400 | $0.0293700 | $0.0275300 |
2023-07-02 | $0.0281400 | $0.0281400 | $0.0281400 | $0.0281400 |
2023-07-03 | $0.0275600 | $0.0292900 | $0.0296000 | $0.0280400 |
2023-07-04 | $0.0292900 | $0.0292900 | $0.0293100 | $0.0292900 |
2023-07-05 | $0.0295400 | $0.0283700 | $0.0292800 | $0.0277600 |
2023-07-06 | $0.0283700 | $0.0269200 | $0.0278200 | $0.0266200 |
2023-07-07 | $0.0269200 | $0.0276200 | $0.0279200 | $0.0267100 |
2023-07-08 | $0.0276200 | $0.0276200 | $0.0276200 | $0.0276100 |
2023-07-09 | $0.0275700 | $0.0280600 | $0.0283600 | $0.0271500 |
2023-07-10 | $0.0280600 | $0.0276800 | $0.0282900 | $0.0270700 |
2023-07-11 | $0.0276800 | $0.0277000 | $0.0277000 | $0.0276800 |
2023-07-12 | $0.0284800 | $0.0282600 | $0.0282600 | $0.0273400 |
2023-07-13 | $0.0282600 | $0.0282600 | $0.0282600 | $0.0282500 |
2023-07-14 | $0.0286400 | $0.0279000 | $0.0285100 | $0.0269900 |
2023-07-15 | $0.0279000 | $0.0284800 | $0.0284800 | $0.0272700 |
2023-07-16 | $0.0284800 | $0.0281200 | $0.0284300 | $0.0275200 |
2023-07-17 | $0.0281300 | $0.0286400 | $0.0292400 | $0.0277400 |
2023-07-18 | $0.0286400 | $0.0280700 | $0.0286700 | $0.0277700 |
2023-07-19 | $0.0280700 | $0.0278200 | $0.0287200 | $0.0278200 |
2023-07-20 | $0.0278200 | $0.0280200 | $0.0280200 | $0.0274200 |
2023-07-21 | $0.0280200 | $0.0281200 | $0.0281200 | $0.0272200 |
2023-07-22 | $0.0281200 | $0.0281200 | $0.0281200 | $0.0281100 |
2023-07-23 | $0.0274100 | $0.0285800 | $0.0288800 | $0.0267800 |
2023-07-24 | $0.0285800 | $0.0277200 | $0.0280100 | $0.0268400 |
2023-07-25 | $0.0277200 | $0.0274700 | $0.0280600 | $0.0266000 |
2023-07-26 | $0.0274700 | $0.0274700 | $0.0274700 | $0.0274700 |
2023-07-27 | $0.0275900 | $0.0289200 | $0.0292200 | $0.0265900 |
2023-07-28 | $0.0289200 | $0.0284400 | $0.0290200 | $0.0272600 |
2023-07-29 | $0.0284400 | $0.0278900 | $0.0284800 | $0.0276000 |
2023-07-30 | $0.0278900 | $0.0278900 | $0.0278900 | $0.0278900 |
2023-07-31 | $0.0278200 | $0.0274800 | $0.0280600 | $0.0268900 |
2023-08-01 | $0.0274800 | $0.0274700 | $0.0274800 | $0.0274700 |
2023-08-02 | $0.0276300 | $0.0274200 | $0.0274200 | $0.0265400 |
2023-08-03 | $0.0274200 | $0.0274300 | $0.0274300 | $0.0268400 |
2023-08-04 | $0.0274300 | $0.0290800 | $0.0296600 | $0.0267500 |
2023-08-05 | $0.0290800 | $0.0302100 | $0.0310800 | $0.0276000 |
2023-08-06 | $0.0302100 | $0.0290500 | $0.0313700 | $0.0284700 |
2023-08-07 | $0.0290500 | $0.0288900 | $0.0309300 | $0.0280100 |
2023-08-08 | $0.0288900 | $0.0282800 | $0.0297700 | $0.0282800 |
2023-08-09 | $0.0282800 | $0.0283800 | $0.0286800 | $0.0275000 |
2023-08-10 | $0.0283800 | $0.0276600 | $0.0282500 | $0.0270700 |
2023-08-11 | $0.0276600 | $0.0273500 | $0.0279300 | $0.0270500 |
2023-08-12 | $0.0273500 | $0.0273600 | $0.0276500 | $0.0270600 |
2023-08-13 | $0.0273600 | $0.0272300 | $0.0278200 | $0.0269400 |
2023-08-14 | $0.0272300 | $0.0270600 | $0.0279400 | $0.0270600 |
2023-08-15 | $0.0270600 | $0.0280100 | $0.0291700 | $0.0268400 |
2023-08-16 | $0.0280100 | $0.0264100 | $0.0278400 | $0.0261200 |
2023-08-17 | $0.0264100 | $0.0266800 | $0.0266900 | $0.0261000 |
2023-08-18 | $0.0258400 | $0.0250100 | $0.0263100 | $0.0234400 |
2023-08-19 | $0.0250100 | $0.0247900 | $0.0255700 | $0.0247900 |
2023-08-20 | $0.0247900 | $0.0251400 | $0.0256700 | $0.0243600 |
2023-08-21 | $0.0251400 | $0.0250800 | $0.0256000 | $0.0243000 |
2023-08-22 | $0.0250800 | $0.0244800 | $0.0250000 | $0.0237000 |
2023-08-23 | $0.0244800 | $0.0244700 | $0.0244900 | $0.0244700 |
2023-08-25 | $0.0238100 | $0.0231900 | $0.0239700 | $0.0231900 |
2023-08-26 | $0.0231900 | $0.0231900 | $0.0231900 | $0.0231800 |
2023-09-01 | $0.0225600 | $0.0260600 | $0.0278600 | $0.0224400 |
2023-09-02 | $0.0260600 | $0.0263200 | $0.0263200 | $0.0260600 |