Onchain Coin(ONCHAIN)Today
$0.013839
Onchain Coin Price History
(ONCHAIN)Time period: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.013380 | $0.013850 | $0.013342 | $0.013750 | $32.91935 |
2025-09-09 | $0.013462 | $0.013652 | $0.013335 | $0.013380 | $167.7451 |
2025-09-08 | $0.013422 | $0.013526 | $0.013329 | $0.013462 | $108.3269 |
2025-09-07 | $0.013320 | $0.013460 | $0.013283 | $0.013413 | $108.1496 |
2025-09-06 | -- | $0.013501 | $0.013290 | -- | -- |
2025-09-05 | $0.013432 | $0.013491 | $0.013334 | -- | -- |
2025-09-04 | -- | $0.014007 | $0.013399 | -- | -- |
2025-09-03 | $0.013422 | $0.014002 | $0.013320 | $0.013972 | $140.0618 |
2025-09-02 | -- | $0.013787 | $0.013255 | $0.013422 | $114.1231 |
2025-09-01 | -- | $0.013649 | $0.013629 | -- | -- |
2025-08-31 | -- | $0.013661 | $0.013575 | -- | -- |
2025-08-30 | -- | $0.013707 | $0.013554 | $0.013661 | $1.215889 |
2025-08-29 | -- | $0.014119 | $0.013636 | -- | -- |
2025-08-28 | $0.014550 | $0.014503 | $0.014064 | -- | -- |
2025-08-27 | $0.014114 | $0.014550 | $0.014107 | $0.014550 | $1.161979 |
2025-08-26 | $0.014431 | $0.014463 | $0.013524 | $0.014130 | $14.07521 |
2025-08-25 | $0.015038 | $0.015497 | $0.014197 | $0.014402 | $445.4336 |
2025-08-24 | $0.014918 | $0.015113 | $0.014801 | $0.015038 | $32.26612 |
2025-08-23 | $0.014566 | $0.015277 | $0.014720 | $0.014900 | $38.25809 |
2025-08-22 | $0.013328 | $0.014676 | $0.013204 | $0.014566 | $1.152977 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-11
Onchain Coin(ONCHAIN)
