ON Historical Data

ONLIVE
Download
Date Close Price change Market cap Trading volume
May 3, 2026 $ 0.000317
-2.92%
$ 950,531 $ 392
May 1, 2026 $ 0.00032
-2.95%
$ 961,148 $ 797
Apr 26, 2026 $ 0.000327
+0.00%
$ -- $ 37
Apr 21, 2026 $ 0.000333
-0.89%
$ 998,584 $ 1,056
Apr 17, 2026 $ 0.000309
+0.00%
$ -- $ 526
Apr 16, 2026 $ 0.000308
+4.71%
$ 923,223 $ 2,238
Apr 15, 2026 $ 0.000286
-5.72%
$ 859,042 $ 1,041
Apr 14, 2026 $ 0.000294
+1.18%
$ 881,834 $ 322
Apr 10, 2026 $ 0.0003
+0.00%
$ -- $ 408
Apr 9, 2026 $ 0.000297
+0.00%
$ 891,426 $ 639
Apr 8, 2026 $ 0.000304
+0.00%
$ -- $ 6,117
Apr 7, 2026 $ 0.00029
+0.94%
$ 869,603 $ 5,640
Apr 6, 2026 $ 0.000287
-10.63%
$ 860,682 $ 2,277
Apr 5, 2026 $ 0.00031
-1.59%
$ -- $ 843
Apr 4, 2026 $ 0.000313
+2.24%
$ -- $ 667
Apr 3, 2026 $ 0.000317
+1.56%
$ -- $ 719
Apr 2, 2026 $ 0.000304
+0.09%
$ -- $ 1,442
Apr 1, 2026 $ 0.000311
+2.92%
$ 933,115 $ 5,405
Mar 31, 2026 $ 0.0003
-4.82%
$ 900,901 $ 3,670
Mar 30, 2026 $ 0.000312
+4.24%
$ 935,227 $ 1,894
Mar 29, 2026 $ 0.000304
-4.66%
$ 911,185 $ 562
Mar 28, 2026 $ 0.000321
+0.00%
$ -- $ 130
Mar 27, 2026 $ 0.000311
-4.50%
$ 931,781 $ 425
Mar 26, 2026 $ 0.000316
-0.51%
$ 947,193 $ 2,051
Mar 25, 2026 $ 0.000334
+2.02%
$ -- $ 596
Mar 24, 2026 $ 0.000323
+1.95%
$ 967,956 $ 493
Mar 23, 2026 $ 0.000324
+3.68%
$ 971,457 $ 624
Mar 22, 2026 $ 0.00031
-1.45%
$ 928,924 $ 200
Mar 21, 2026 $ 0.000321
+0.94%
$ -- $ 313
Mar 20, 2026 $ 0.000318
-0.77%
$ 954,051 $ 908
Mar 19, 2026 $ 0.000321
+1.08%
$ 962,863 $ 714
Mar 18, 2026 $ 0.000321
-5.80%
$ 963,748 $ 867
Mar 17, 2026 $ 0.000334
+0.03%
$ -- $ 285
Mar 16, 2026 $ 0.000335
-3.70%
$ -- $ 1,090
Mar 15, 2026 $ 0.000336
+23.63%
$ 1.01 million $ 9,302
Mar 14, 2026 $ 0.000268
-5.37%
$ 805,482 $ 1,538
Mar 13, 2026 $ 0.000288
-2.05%
$ -- $ 198
Mar 12, 2026 $ 0.000291
-0.87%
$ -- $ 39
Mar 11, 2026 $ 0.000286
+0.79%
$ -- $ 89
Mar 10, 2026 $ 0.000287
+0.67%
$ 861,209 $ 340
Mar 9, 2026 $ 0.000282
-17.35%
$ 846,626 $ 438
Mar 8, 2026 $ 0.000345
+0.00%
$ 1.04 million $ 401
Mar 7, 2026 $ 0.000343
-2.47%
$ 1.03 million $ 223
Mar 6, 2026 $ 0.000348
-2.15%
$ -- $ 80
Mar 5, 2026 $ 0.000362
-0.32%
$ 1.09 million $ 107
Mar 4, 2026 $ 0.00037
+3.28%
$ -- $ 592
Mar 3, 2026 $ 0.000357
+1.45%
$ 1.07 million $ 399
Mar 2, 2026 $ 0.000354
-3.50%
$ 1.06 million $ 357
Mar 1, 2026 $ 0.000361
-3.40%
$ 1.08 million $ 1,070
Feb 28, 2026 $ 0.000374
+2.78%
$ 1.12 million $ 770
Download