DeepOnion Historical Data

ONION Page 37
Download
Date Close Price change Market cap Trading volume
Sep 11, 2019 $ 0.174
-0.78%
$ 2.8 million $ 872
Sep 10, 2019 $ 0.176
-8.27%
$ 2.83 million $ 9,048
Sep 9, 2019 $ 0.192
-6.47%
$ 3.08 million $ 8,624
Sep 8, 2019 $ 0.205
+0.47%
$ 3.29 million $ 1,020
Sep 7, 2019 $ 0.204
+0.25%
$ 3.28 million $ 1,174
Sep 6, 2019 $ 0.204
-7.34%
$ 3.27 million $ 1,724
Sep 5, 2019 $ 0.22
+0.08%
$ 3.53 million $ 2,699
Sep 4, 2019 $ 0.219
-3.66%
$ 3.52 million $ 2,487
Sep 3, 2019 $ 0.227
+9.11%
$ 3.65 million $ 3,856
Sep 2, 2019 $ 0.208
-2.52%
$ 3.35 million $ 898
Sep 1, 2019 $ 0.214
+11.75%
$ 3.44 million $ 2,435
Aug 31, 2019 $ 0.192
+6.71%
$ 3.08 million $ 1,685
Aug 30, 2019 $ 0.18
-3.22%
$ 2.89 million $ 2,754
Aug 29, 2019 $ 0.186
+0.96%
$ 2.98 million $ 11,219
Aug 28, 2019 $ 0.184
-4.63%
$ 2.95 million $ 9,729
Aug 27, 2019 $ 0.193
-3.90%
$ 3.1 million $ 4,166
Aug 26, 2019 $ 0.2
-8.06%
$ 3.21 million $ 12,028
Aug 25, 2019 $ 0.217
-0.98%
$ 3.49 million $ 8,596
Aug 24, 2019 $ 0.22
+17.58%
$ 3.53 million $ 10,127
Aug 23, 2019 $ 0.187
+3.68%
$ 3 million $ 5,975
Aug 22, 2019 $ 0.18
-3.24%
$ 2.89 million $ 5,698
Aug 21, 2019 $ 0.186
+3.80%
$ 2.99 million $ 7,493
Aug 20, 2019 $ 0.18
+2.85%
$ 2.88 million $ 9,226
Aug 19, 2019 $ 0.174
+3.37%
$ 2.79 million $ 7,814
Aug 18, 2019 $ 0.168
+0.43%
$ 2.7 million $ 9,534
Aug 17, 2019 $ 0.167
-6.97%
$ 2.68 million $ 7,810
Aug 16, 2019 $ 0.179
-5.83%
$ 2.87 million $ 14,988
Aug 15, 2019 $ 0.189
-4.49%
$ 3.04 million $ 23,551
Aug 14, 2019 $ 0.197
+3.08%
$ 3.17 million $ 13,050
Aug 13, 2019 $ 0.191
-3.48%
$ 3.08 million $ 9,880
Aug 12, 2019 $ 0.199
+0.50%
$ 3.19 million $ 14,571
Aug 11, 2019 $ 0.197
-2.05%
$ 3.17 million $ 17,543
Aug 10, 2019 $ 0.202
-9.91%
$ 3.24 million $ 29,088
Aug 9, 2019 $ 0.224
+3.95%
$ 3.6 million $ 18,103
Aug 8, 2019 $ 0.216
+2.13%
$ 3.47 million $ 12,613
Aug 7, 2019 $ 0.212
+12.35%
$ 3.4 million $ 10,659
Aug 6, 2019 $ 0.188
-6.10%
$ 3.03 million $ 7,231
Aug 5, 2019 $ 0.201
+2.24%
$ 3.22 million $ 6,686
Aug 4, 2019 $ 0.196
-2.87%
$ 3.15 million $ 14,625
Aug 3, 2019 $ 0.202
-6.34%
$ 3.25 million $ 8,002
Aug 2, 2019 $ 0.216
-10.58%
$ 3.47 million $ 13,722
Aug 1, 2019 $ 0.241
+1.41%
$ 3.88 million $ 20,192
Jul 31, 2019 $ 0.238
-6.48%
$ 3.82 million $ 27,292
Jul 30, 2019 $ 0.254
+0.74%
$ 4.09 million $ 28,677
Jul 29, 2019 $ 0.253
-2.24%
$ 4.06 million $ 24,327
Jul 28, 2019 $ 0.258
-0.07%
$ 4.15 million $ 25,169
Jul 27, 2019 $ 0.259
-1.16%
$ 4.15 million $ 23,353
Jul 26, 2019 $ 0.262
+0.47%
$ 4.2 million $ 14,970
Jul 25, 2019 $ 0.26
-1.11%
$ 4.18 million $ 11,891
Jul 24, 2019 $ 0.263
+0.82%
$ 4.23 million $ 18,275