OnX.finance Historical Data - ONXUSD | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
OnX.finance (암호화폐:ONXUSD)
OnX.finance (암호화폐:ONXUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
OnX.finance	ONXUSD	암호화폐	122,421	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00097	-7.25%	0.012404	0.012404	0.012942

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.013471	0.01672	0.012358	0.013374	0.005467 - 0.111474

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:24:30	254.58	0.012358	USD

Price x Volume	Volume	Base Symbol	Related Pairs
11,004.67	735,556.43	ONX	ONXEUR	ONXGBP	ONXBTC

ONXUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.013471	0.016861	0.012224	353,097.36	-0.001067	-7.92%
1개월	0.017166	0.025069	0.012085	213,966.96	-0.004762	-27.74%
3개월	0.013557	0.025069	0.012085	439,192.59	-0.001153	-8.50%
6개월	0.010103	0.025069	0.008261	776,656.57	0.002302	22.79%
1년	0.051851	0.111474	0.005467	741,083.03	-0.039447	-76.08%
3년	1.99	4.06	0.004384	291,253.37	-1.98	-99.38%
5년	2.35	7.16	0.000163	268,074.72	-2.34	-99.47%

ONXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.013356	0.000277	2.12%	0.013079	0.01389	0.013059	378,236.00
28 4월(4) 2024	0.013079	0.000628	5.04%	0.012464	0.013185	0.012368	111,009.00
27 4월(4) 2024	0.012451	0.000106	0.86%	0.012337	0.012592	0.012224	618,249.00
26 4월(4) 2024	0.012345	-0.001793	-12.68%	0.01416	0.014239	0.012255	138,553.00
25 4월(4) 2024	0.014138	0.000264	1.90%	0.013889	0.014781	0.013378	28,999.00
24 4월(4) 2024	0.013874	-0.000147	-1.05%	0.014015	0.014222	0.013751	512,366.00
23 4월(4) 2024	0.014021	0.000611	4.56%	0.013471	0.016861	0.012846	684,267.00
22 4월(4) 2024	0.01341	-0.000426	-3.08%	0.013827	0.015079	0.01241	25,117.00
21 4월(4) 2024	0.013836	0.001562	12.73%	0.01222	0.014935	0.012085	49,163.00
20 4월(4) 2024	0.012273	-0.001221	-9.05%	0.013471	0.014119	0.012102	123,501.00
19 4월(4) 2024	0.013494	-0.000046	-0.34%	0.013572	0.014864	0.013194	151,489.00
18 4월(4) 2024	0.013541	-0.002163	-13.77%	0.015692	0.015878	0.013519	87,623.00
17 4월(4) 2024	0.015704	-0.001232	-7.27%	0.016909	0.017163	0.015295	397,381.00
16 4월(4) 2024	0.016935	0.000908	5.66%	0.01596	0.01756	0.015763	466,837.00
15 4월(4) 2024	0.016028	-0.001931	-10.75%	0.017838	0.017932	0.015454	102,669.00
14 4월(4) 2024	0.017958	0.00012	0.67%	0.017757	0.018122	0.014719	15,076.00
13 4월(4) 2024	0.017839	-0.001907	-9.66%	0.019726	0.019918	0.016284	120,275.00
12 4월(4) 2024	0.019746	0.000028	0.14%	0.019695	0.020331	0.017594	113,256.00
11 4월(4) 2024	0.019718	-0.000284	-1.42%	0.019981	0.020245	0.019471	6,984.00
10 4월(4) 2024	0.020002	-0.000759	-3.66%	0.020783	0.021739	0.01954	78,521.00
09 4월(4) 2024	0.020761	0.001965	10.45%	0.015579	0.024484	0.015212	534,078.00
08 4월(4) 2024	0.018796	0.001244	7.09%	0.017914	0.020076	0.017402	47,994.00
07 4월(4) 2024	0.017553	-0.001136	-6.08%	0.018094	0.018793	0.01711	323,958.00
06 4월(4) 2024	0.018689	-0.000646	-3.34%	0.020716	0.020716	0.016493	111,272.00
05 4월(4) 2024	0.019334	0.003506	22.15%	0.015766	0.025069	0.015431	193,197.00
04 4월(4) 2024	0.015828	0.000291	1.87%	0.015579	0.017263	0.015212	74,683.00
03 4월(4) 2024	0.015536	-0.00137	-8.10%	0.016865	0.016865	0.01526	265.00
02 4월(4) 2024	0.016906	-0.00025	-1.46%	0.017166	0.01863	0.016424	496,044.00
01 4월(4) 2024	0.017156	-0.000138	-0.80%	0.017296	0.01891	0.016534	32,556.00
31 3월(3) 2024	0.017294	0.000524	3.12%	0.016749	0.01752	0.016647	38,799.00
30 3월(3) 2024	0.01677	-0.001015	-5.71%	0.017775	0.017899	0.016307	102,674.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관