OnX Finance(ONX)Heute
$0.010250
vor 1 Jahren
$0.007992
vor 2 Jahren
$0.006808
vor 3 Jahren
$0.086949
vor 4 Jahren
$0.697611
OnX Finance Preisverlauf
(ONX)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.010267 | $0.010708 | $0.010074 | $0.010444 | $17,140.01 |
2025-09-03 | $0.010414 | $0.010995 | $0.009737 | $0.010265 | $17,773.02 |
2025-09-02 | $0.009710 | $0.010901 | $0.009708 | $0.010388 | $9,342.766 |
2025-09-01 | $0.010115 | $0.010260 | $0.009695 | $0.009708 | $16,767.81 |
2025-08-31 | $0.009729 | $0.010817 | $0.009728 | $0.010115 | $18,274.20 |
2025-08-30 | $0.010544 | $0.010654 | $0.009680 | $0.009734 | $18,121.62 |
2025-08-29 | $0.010809 | $0.010882 | $0.010181 | $0.010531 | $17,630.04 |
2025-08-28 | $0.010396 | $0.010924 | $0.010361 | $0.010809 | $17,436.57 |
2025-08-27 | $0.010394 | $0.010662 | $0.010044 | $0.010396 | $16,917.55 |
2025-08-26 | $0.010778 | $0.011018 | $0.010163 | $0.010392 | $19,519.11 |
2025-08-25 | $0.010340 | $0.010991 | $0.010315 | $0.010775 | $20,744.50 |
2025-08-24 | $0.010954 | $0.011044 | $0.010330 | $0.010341 | $21,678.62 |
2025-08-23 | $0.009968 | $0.011363 | $0.009871 | $0.010933 | $21,685.79 |
2025-08-22 | $0.009984 | $0.010311 | $0.009646 | $0.010116 | $21,187.37 |
2025-08-21 | $0.009766 | $0.009985 | $0.009737 | $0.009984 | $20,795.89 |
2025-08-20 | $0.009796 | $0.010029 | $0.009599 | $0.009769 | $18,536.32 |
2025-08-19 | $0.010089 | $0.010092 | $0.009598 | $0.009964 | $21,831.05 |
2025-08-18 | $0.010507 | $0.010511 | $0.009536 | $0.010090 | $21,976.29 |
2025-08-17 | $0.010008 | $0.010609 | $0.009944 | $0.010508 | $17,210.18 |
2025-08-16 | $0.010602 | $0.010647 | $0.009945 | $0.010008 | $9,812.763 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
OnX Finance(ONX)
