DeepOnion Historical Data

ONION Page 40
Download
Date Close Price change Market cap Trading volume
Apr 14, 2019 $ 0.247
-6.80%
$ 3.96 million $ 10,844
Apr 13, 2019 $ 0.265
+3.99%
$ 4.25 million $ 5,879
Apr 12, 2019 $ 0.255
-5.99%
$ 4.09 million $ 10,962
Apr 11, 2019 $ 0.271
-9.34%
$ 4.35 million $ 4,970
Apr 10, 2019 $ 0.299
+5.91%
$ 4.8 million $ 14,519
Apr 9, 2019 $ 0.282
-7.61%
$ 4.53 million $ 10,142
Apr 8, 2019 $ 0.305
+1.50%
$ 4.91 million $ 8,777
Apr 7, 2019 $ 0.301
+2.63%
$ 4.83 million $ 11,820
Apr 6, 2019 $ 0.293
-1.77%
$ 4.71 million $ 7,981
Apr 5, 2019 $ 0.298
-1.10%
$ 4.79 million $ 15,426
Apr 4, 2019 $ 0.302
-10.56%
$ 4.85 million $ 39,798
Apr 3, 2019 $ 0.338
+5.03%
$ 5.42 million $ 25,617
Apr 2, 2019 $ 0.321
+16.12%
$ 5.16 million $ 30,571
Apr 1, 2019 $ 0.277
-2.08%
$ 4.45 million $ 8,446
Mar 31, 2019 $ 0.283
+2.38%
$ 4.54 million $ 9,320
Mar 30, 2019 $ 0.276
+6.84%
$ 4.43 million $ 11,496
Mar 29, 2019 $ 0.259
+2.29%
$ 4.16 million $ 8,317
Mar 28, 2019 $ 0.253
-5.76%
$ 4.07 million $ 8,982
Mar 27, 2019 $ 0.269
-0.77%
$ 4.32 million $ 15,156
Mar 26, 2019 $ 0.271
-3.39%
$ 4.35 million $ 11,988
Mar 25, 2019 $ 0.28
+1.32%
$ 4.5 million $ 12,922
Mar 24, 2019 $ 0.276
+10.54%
$ 4.44 million $ 15,175
Mar 23, 2019 $ 0.25
+10.93%
$ 4.02 million $ 6,575
Mar 22, 2019 $ 0.225
-5.42%
$ 3.62 million $ 4,531
Mar 21, 2019 $ 0.238
-8.29%
$ 3.82 million $ 5,381
Mar 20, 2019 $ 0.26
-8.66%
$ 4.17 million $ 16,387
Mar 19, 2019 $ 0.284
+7.81%
$ 4.57 million $ 37,669
Mar 18, 2019 $ 0.264
+2.07%
$ 4.24 million $ 9,334
Mar 17, 2019 $ 0.258
+13.31%
$ 4.15 million $ 22,764
Mar 16, 2019 $ 0.228
+7.67%
$ 3.66 million $ 5,949
Mar 15, 2019 $ 0.212
+4.66%
$ 3.4 million $ 5,807
Mar 14, 2019 $ 0.202
-0.22%
$ 3.25 million $ 10,052
Mar 13, 2019 $ 0.203
+4.56%
$ 3.25 million $ 10,432
Mar 12, 2019 $ 0.194
+9.70%
$ 3.11 million $ 10,085
Mar 11, 2019 $ 0.177
-5.54%
$ 2.84 million $ 7,715
Mar 10, 2019 $ 0.187
-0.52%
$ 3.01 million $ 3,811
Mar 9, 2019 $ 0.188
-6.23%
$ 3.02 million $ 4,239
Mar 8, 2019 $ 0.201
-2.32%
$ 3.23 million $ 58
Mar 7, 2019 $ 0.206
-0.44%
$ 3.3 million $ 4,135
Mar 6, 2019 $ 0.206
+1.12%
$ 3.32 million $ 2,600
Mar 5, 2019 $ 0.204
+2.66%
$ 3.28 million $ 2,985
Mar 4, 2019 $ 0.199
-1.92%
$ 3.2 million $ 3,841
Mar 3, 2019 $ 0.203
-3.51%
$ 3.26 million $ 3,975
Mar 2, 2019 $ 0.21
+5.96%
$ 3.38 million $ 5,855
Mar 1, 2019 $ 0.198
-0.98%
$ 3.19 million $ 2,515
Feb 28, 2019 $ 0.2
-1.23%
$ 3.22 million $ 2,123
Feb 27, 2019 $ 0.203
+4.45%
$ 3.26 million $ 8,749
Feb 26, 2019 $ 0.194
-0.47%
$ 3.12 million $ 3,355
Feb 25, 2019 $ 0.195
+3.13%
$ 3.14 million $ 6,683
Feb 24, 2019 $ 0.189
-12.35%
$ 3.04 million $ 2,030