OnX Finance(ONX)Vandaag
$0.010474
1 jaar geleden
$0.008016
2 jaar geleden
$0.008946
3 jaar geleden
$0.086051
4 jaar geleden
$0.693913
OnX Finance Prijsgeschiedenis
(ONX)Tijdsperiode: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.010688 | $0.010793 | $0.010423 | $0.010472 | $18,307.89 |
2025-09-15 | $0.010884 | $0.012392 | $0.010375 | $0.010688 | $16,107.98 |
2025-09-14 | $0.010541 | $0.011325 | $0.010539 | $0.010884 | $14,370.93 |
2025-09-13 | $0.010341 | $0.010679 | $0.010465 | $0.010541 | $18,225.61 |
2025-09-12 | $0.009869 | $0.010451 | $0.009899 | $0.010337 | $18,625.44 |
2025-09-11 | $0.009352 | $0.010163 | $0.009352 | $0.009876 | $13,925.72 |
2025-09-10 | $0.010206 | $0.010206 | $0.009341 | $0.009346 | $2,872.891 |
2025-09-09 | $0.010216 | $0.010237 | $0.010205 | $0.010206 | $15,864.18 |
2025-09-08 | $0.010045 | $0.010276 | $0.009366 | $0.010215 | $18,030.10 |
2025-09-07 | $0.010285 | $0.010293 | $0.009730 | $0.010046 | $19,583.40 |
2025-09-06 | $0.010244 | $0.010293 | $0.010153 | $0.010292 | $17,512.34 |
2025-09-05 | $0.010444 | $0.010441 | $0.010060 | $0.010244 | $17,350.82 |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-17
OnX Finance(ONX)
