Onocoy Token
ONO
Rank #1832
$0.0286
Updated 2 months ago
Market Cap
$11.63M
24h Volume
$2.16K
Avg Volume (6m)
$1.66K
24h High/Low
$0.0306
$0.0278
$0.0278
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Infrastructure
DePIN
Robotics
Chains
Solana
onoyC1ZjHNtT2tShq...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0286 | $0.0306 | $0.0278 | $0.0286 | $2.16K | $11.63M |
| Dec 2, 2025 | $0.0292 | $0.0303 | $0.0290 | $0.0301 | $1.23K | $12.05M |
| Dec 1, 2025 | $0.0303 | $0.0304 | $0.0284 | $0.0292 | $1.63K | $11.97M |
| Nov 30, 2025 | $0.0311 | $0.0322 | $0.0303 | $0.0303 | $862.67 | $12.56M |
| Nov 29, 2025 | $0.0322 | $0.0325 | $0.0311 | $0.0313 | $1.89K | $12.97M |
| Nov 28, 2025 | $0.0329 | $0.0344 | $0.0320 | $0.0322 | $2.68K | $13.45M |
| Nov 27, 2025 | $0.0339 | $0.0344 | $0.0322 | $0.0329 | $1.92K | $13.46M |
| Nov 26, 2025 | $0.0308 | $0.0353 | $0.0303 | $0.0353 | $2.00K | $13.44M |
| Nov 25, 2025 | $0.0326 | $0.0326 | $0.0298 | $0.0308 | $2.43K | $12.58M |
| Nov 24, 2025 | $0.0295 | $0.0349 | $0.0295 | $0.0327 | $2.18K | $12.89M |
| Nov 23, 2025 | $0.0315 | $0.0317 | $0.0291 | $0.0296 | $4.50K | $12.25M |
| Nov 22, 2025 | $0.0268 | $0.0306 | $0.0247 | $0.0292 | $1.94K | $10.88M |
| Nov 21, 2025 | $0.0277 | $0.0277 | $0.0250 | $0.0268 | $4.58K | $10.57M |
| Nov 20, 2025 | $0.0206 | $0.0282 | $0.0206 | $0.0282 | $1.96K | $8.98M |
| Nov 19, 2025 | $0.0210 | $0.0218 | $0.0205 | $0.0208 | $1.08K | $8.55M |
| Nov 18, 2025 | $0.0209 | $0.0220 | $0.0206 | $0.0210 | $1.68K | $8.59M |
| Nov 17, 2025 | $0.0199 | $0.0222 | $0.0193 | $0.0209 | $1.58K | $8.35M |
| Nov 16, 2025 | $0.0203 | $0.0210 | $0.0199 | $0.0199 | $538.69 | $8.16M |
| Nov 15, 2025 | $0.0208 | $0.0218 | $0.0205 | $0.0205 | $1.24K | $8.52M |
| Nov 14, 2025 | $0.0204 | $0.0218 | $0.0200 | $0.0209 | $1.60K | $8.39M |
| Nov 13, 2025 | $0.0201 | $0.0214 | $0.0197 | $0.0204 | $1.39K | $8.18M |
| Nov 12, 2025 | $0.0212 | $0.0221 | $0.0197 | $0.0201 | $1.48K | $8.43M |
| Nov 11, 2025 | $0.0208 | $0.0221 | $0.0207 | $0.0208 | $865.89 | $8.40M |
| Nov 10, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $1.36K | $8.57M |
| Nov 9, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $358.65 | $8.25M |
| Nov 8, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $1.29K | $8.38M |
| Nov 7, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $1.09K | $8.45M |
| Nov 6, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $1.37K | $8.35M |
| Nov 5, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $2.95K | $7.94M |
| Nov 4, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $1.30K | $8.57M |
| Nov 3, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $1.84K | $9.01M |
| Nov 2, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $787.44 | $9.65M |
| Nov 1, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $1.75K | $9.05M |
| Oct 31, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $3.69K | $8.55M |
| Oct 30, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $1.06K | $10.53M |
| Oct 29, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $1.71K | $10.76M |
| Oct 28, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $716.99 | $10.65M |
| Oct 27, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $677.64 | $10.76M |
| Oct 26, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $639.85 | $11.23M |
| Oct 25, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $920.86 | $11.13M |
| Oct 24, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $969.77 | $11.22M |
| Oct 23, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $1.27K | $10.95M |
| Oct 22, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $1.18K | $11.18M |
| Oct 21, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $382.84 | $11.16M |
| Oct 20, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.30K | $11.59M |
| Oct 19, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $1.10K | $11.69M |
| Oct 18, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $2.77K | $11.80M |
| Oct 17, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.09K | $11.17M |
| Oct 16, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $901.81 | $11.17M |
| Oct 15, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $6.33K | $10.88M |
| Oct 14, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $1.28K | $8.90M |
| Oct 13, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $1.11K | $9.41M |
| Oct 12, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $4.04K | $9.55M |
| Oct 11, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $2.01K | $10.42M |
| Oct 10, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $740.61 | $11.98M |
| Oct 9, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $1.60K | $12.15M |
| Oct 8, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $1.31K | $12.31M |
| Oct 7, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $786.01 | $11.98M |
| Oct 6, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $1.57K | $11.99M |
| Oct 5, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $1.75K | $11.70M |
| Oct 4, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $1.10K | $12.63M |
| Oct 3, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $1.25K | $13.39M |
| Oct 2, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $1.05K | $13.61M |
| Oct 1, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $1.19K | $13.90M |
| Sep 30, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $674.84 | $14.24M |
| Sep 29, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $1.42K | $15.09M |
| Sep 28, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $1.56K | $14.84M |
| Sep 27, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $3.70K | $15.08M |
| Sep 26, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $2.00K | $14.78M |
| Sep 25, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $2.31K | $13.14M |
| Sep 24, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $2.13K | $13.84M |
| Sep 23, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.11K | $14.23M |
| Sep 22, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $1.38K | $13.78M |
| Sep 21, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $733.71 | $13.59M |
| Sep 20, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $2.46K | $14.57M |
| Sep 19, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $1.04K | $14.25M |
| Sep 18, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $1.43K | $14.01M |
| Sep 17, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $3.34K | $13.57M |
| Sep 16, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $2.33K | $16.07M |
| Sep 15, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $1.66K | $16.21M |
| Sep 14, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $964.84 | $16.15M |
| Sep 13, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $1.00K | $15.66M |
| Sep 12, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $2.49K | $15.39M |
| Sep 11, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $3.22K | $15.10M |
| Sep 10, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $981.03 | $16.13M |
| Sep 9, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $1.43K | $16.21M |
| Sep 8, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $861.51 | $16.19M |
| Sep 7, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $1.20K | $15.76M |
| Sep 6, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $1.70K | $15.82M |
| Sep 5, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $1.65K | $16.44M |
| Sep 4, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $1.06K | $16.03M |
| Sep 3, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $1.08K | $15.62M |
| Sep 2, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $2.42K | $15.10M |
| Sep 1, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $1.77K | $16.64M |