ont3s(ONT3S)Today
$0.008
1 years ago
$0.004924
2 years ago
$0.258797
3 years ago
$0.003017
4 years ago
$0.030939
ont3s Price History (ONT3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.008 | $0.009 | $0.007 | $0.008 | $15,088.45 |
2025-07-16 | $0.009 | $0.01 | $0.008 | $0.008 | $16,273.39 |
2025-07-15 | $0.009 | $0.01 | $0.009 | $0.01 | $16,816.34 |
2025-07-14 | $0.009 | $0.01 | $0.008 | $0.01 | $6,393.015 |
2025-07-13 | $0.012 | $0.012 | $0.009 | $0.009 | $11,461.52 |
2025-07-12 | $0.011 | $0.012 | $0.01 | $0.012 | $22,121.10 |
2025-07-11 | $0.016 | $0.016 | $0.01 | $0.011 | $11,664.21 |
2025-07-10 | $0.017 | $0.017 | $0.015 | $0.016 | $5,691.480 |
2025-07-09 | $0.02 | $0.02 | $0.017 | $0.017 | $7,804.183 |
2025-07-09 | -- | $0.022 | $0.019 | -- | -- |
2025-07-07 | $0.02 | $0.021 | $0.019 | $0.02 | $3,480.951 |
2025-07-06 | $0.023 | $0.024 | $0.02 | $0.021 | $3,859.246 |
2025-07-05 | $0.023 | $0.024 | $0.022 | $0.023 | $6,987.805 |
2025-07-04 | $0.02 | $0.023 | $0.019 | $0.022 | $13,939.97 |
2025-07-03 | $0.022 | $0.024 | $0.018 | $0.02 | $5,327.311 |
2025-07-02 | $0.026 | $0.028 | $0.024 | $0.024 | $8,907.071 |
2025-07-01 | $0.023 | $0.027 | $0.022 | $0.027 | $4,849.672 |
2025-06-30 | $0.024 | $0.024 | $0.02 | $0.023 | $3,528.459 |
2025-06-29 | $0.025 | $0.025 | $0.023 | $0.024 | $4,615.548 |
2025-06-28 | $0.026 | $0.027 | $0.025 | $0.025 | $7,706.9 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
ont3s(ONT3S)
