Identifier on Bibox: ONT_BIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-17 |
2.8125 BIX |
8,957.1130 ONT |
2.8802 BIX |
2.6683 BIX |
3.0583 BIX |
2.7448 BIX |
| 2019-04-16 |
3.0848 BIX |
10,578.8567 ONT |
3.3016 BIX |
2.8207 BIX |
3.4477 BIX |
2.8679 BIX |
| 2019-04-15 |
3.3483 BIX |
12,946.1365 ONT |
3.3987 BIX |
3.1597 BIX |
3.4718 BIX |
3.2979 BIX |
| 2019-04-14 |
3.3040 BIX |
3,876.5462 ONT |
3.2599 BIX |
3.2479 BIX |
3.3902 BIX |
3.3481 BIX |
| 2019-04-13 |
3.4594 BIX |
7,633.1216 ONT |
3.7075 BIX |
3.2113 BIX |
3.9000 BIX |
3.2113 BIX |
| 2019-04-12 |
3.8535 BIX |
55,098.7251 ONT |
3.9009 BIX |
3.3356 BIX |
4.0501 BIX |
3.8062 BIX |
| 2019-04-11 |
3.9141 BIX |
13,809.6458 ONT |
3.8858 BIX |
3.4135 BIX |
4.1880 BIX |
3.9424 BIX |
| 2019-04-10 |
3.6755 BIX |
6,459.8620 ONT |
3.4668 BIX |
3.4182 BIX |
3.9900 BIX |
3.8841 BIX |
| 2019-04-09 |
3.3382 BIX |
12,039.3470 ONT |
3.1987 BIX |
3.1826 BIX |
3.5363 BIX |
3.4778 BIX |
| 2019-04-08 |
3.3822 BIX |
12,635.8972 ONT |
3.6000 BIX |
2.7665 BIX |
4.2720 BIX |
3.1643 BIX |
| 2019-04-07 |
3.1854 BIX |
6,987.4943 ONT |
3.0639 BIX |
3.0373 BIX |
3.3532 BIX |
3.3070 BIX |
| 2019-04-06 |
3.0259 BIX |
9,173.4866 ONT |
3.0049 BIX |
2.7046 BIX |
3.0570 BIX |
3.0468 BIX |
| 2019-04-05 |
2.9819 BIX |
9,063.6344 ONT |
2.9867 BIX |
2.8110 BIX |
3.0159 BIX |
2.9771 BIX |
| 2019-04-04 |
2.9266 BIX |
10,449.4968 ONT |
2.9088 BIX |
2.7680 BIX |
3.1264 BIX |
2.9444 BIX |
| 2019-04-03 |
2.9309 BIX |
11,080.7210 ONT |
3.0255 BIX |
2.4389 BIX |
3.2465 BIX |
2.8363 BIX |
| 2019-04-02 |
2.8612 BIX |
8,769.0801 ONT |
2.7657 BIX |
2.6237 BIX |
3.1432 BIX |
2.9567 BIX |
| 2019-04-01 |
2.7673 BIX |
12,792.2127 ONT |
2.7709 BIX |
2.6184 BIX |
3.2465 BIX |
2.7636 BIX |
| 2019-03-31 |
2.6163 BIX |
12,303.3636 ONT |
2.4700 BIX |
2.3107 BIX |
2.9345 BIX |
2.7626 BIX |
| 2019-03-30 |
3.1434 BIX |
14,574.2783 ONT |
3.7883 BIX |
2.3164 BIX |
4.0000 BIX |
2.4984 BIX |
| 2019-03-29 |
3.6563 BIX |
17,743.8653 ONT |
3.5482 BIX |
3.4822 BIX |
3.9550 BIX |
3.7644 BIX |
| 2019-03-28 |
3.7017 BIX |
11,664.0268 ONT |
3.8513 BIX |
3.4791 BIX |
3.8707 BIX |
3.5522 BIX |
| 2019-03-27 |
3.9092 BIX |
15,004.7999 ONT |
3.9567 BIX |
3.7321 BIX |
4.0983 BIX |
3.8617 BIX |
| 2019-03-26 |
3.9562 BIX |
20,124.3419 ONT |
3.9681 BIX |
3.6911 BIX |
4.3688 BIX |
3.9443 BIX |
| 2019-03-25 |
3.9662 BIX |
18,012.6158 ONT |
3.9889 BIX |
3.8091 BIX |
4.1087 BIX |
3.9436 BIX |
| 2019-03-24 |
4.1453 BIX |
19,625.1891 ONT |
4.2893 BIX |
3.6181 BIX |
4.4499 BIX |
4.0014 BIX |
| 2019-03-23 |
4.2278 BIX |
18,303.9978 ONT |
4.1597 BIX |
3.8000 BIX |
4.6405 BIX |
4.2960 BIX |
| 2019-03-22 |
4.0581 BIX |
19,916.5862 ONT |
3.9462 BIX |
3.8763 BIX |
4.4175 BIX |
4.1699 BIX |
| 2019-03-21 |
3.9374 BIX |
20,898.2092 ONT |
3.9149 BIX |
3.8137 BIX |
4.4639 BIX |
3.9599 BIX |
| 2019-03-20 |
4.3208 BIX |
24,151.7130 ONT |
4.7456 BIX |
3.5340 BIX |
4.7485 BIX |
3.8959 BIX |
| 2019-03-19 |
5.1744 BIX |
24,356.0431 ONT |
5.6027 BIX |
4.5030 BIX |
5.9780 BIX |
4.7461 BIX |
| 2019-03-18 |
5.6056 BIX |
20,350.0081 ONT |
5.5981 BIX |
5.2984 BIX |
5.9899 BIX |
5.6131 BIX |
| 2019-03-17 |
5.4437 BIX |
21,305.0499 ONT |
5.2752 BIX |
5.1771 BIX |
6.4734 BIX |
5.6123 BIX |
| 2019-03-16 |
5.1808 BIX |
22,015.1543 ONT |
5.0821 BIX |
4.8871 BIX |
5.3162 BIX |
5.2796 BIX |
| 2019-03-15 |
5.1537 BIX |
17,800.1863 ONT |
5.2303 BIX |
4.9549 BIX |
5.2303 BIX |
5.0771 BIX |
| 2019-03-14 |
5.2775 BIX |
15,516.8369 ONT |
5.3384 BIX |
4.8875 BIX |
5.6796 BIX |
5.2165 BIX |
| 2019-03-13 |
5.0883 BIX |
21,423.8201 ONT |
4.8487 BIX |
4.5808 BIX |
5.4346 BIX |
5.3278 BIX |
| 2019-03-12 |
4.8548 BIX |
22,250.3602 ONT |
4.8637 BIX |
4.6977 BIX |
5.2714 BIX |
4.8459 BIX |
| 2019-03-11 |
4.7443 BIX |
17,312.2582 ONT |
4.6732 BIX |
4.6273 BIX |
4.9216 BIX |
4.8153 BIX |
| 2019-03-10 |
4.6002 BIX |
17,146.0590 ONT |
4.5151 BIX |
4.4886 BIX |
5.2714 BIX |
4.6853 BIX |
| 2019-03-09 |
4.7543 BIX |
17,092.2240 ONT |
4.9849 BIX |
4.4000 BIX |
5.2137 BIX |
4.5238 BIX |
| 2019-03-08 |
4.8058 BIX |
15,018.6963 ONT |
4.6230 BIX |
4.0000 BIX |
5.1549 BIX |
4.9887 BIX |
| 2019-03-07 |
4.6550 BIX |
16,826.2107 ONT |
4.6840 BIX |
4.5251 BIX |
5.1978 BIX |
4.6259 BIX |
| 2019-03-06 |
4.9613 BIX |
15,464.4979 ONT |
5.2385 BIX |
4.6644 BIX |
5.3570 BIX |
4.6840 BIX |
| 2019-03-05 |
5.1668 BIX |
14,866.0883 ONT |
5.1083 BIX |
4.7294 BIX |
5.2721 BIX |
5.2252 BIX |
| 2019-03-04 |
5.3581 BIX |
15,354.3607 ONT |
5.6194 BIX |
5.0816 BIX |
5.6565 BIX |
5.0969 BIX |
| 2019-03-03 |
5.4961 BIX |
14,013.0590 ONT |
5.3573 BIX |
5.3332 BIX |
5.6348 BIX |
5.6348 BIX |
| 2019-03-02 |
5.5187 BIX |
18,947.3817 ONT |
5.6831 BIX |
5.0638 BIX |
5.6831 BIX |
5.3542 BIX |
| 2019-03-01 |
5.9455 BIX |
20,176.4131 ONT |
6.2078 BIX |
5.6008 BIX |
6.2785 BIX |
5.6831 BIX |
| 2019-02-28 |
6.0783 BIX |
16,186.9123 ONT |
5.9378 BIX |
5.8976 BIX |
6.2716 BIX |
6.2189 BIX |
| 2019-02-27 |
6.0493 BIX |
12,893.0288 ONT |
6.1452 BIX |
5.7917 BIX |
6.1452 BIX |
5.9534 BIX |