On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-05 | $0.08725 | $0.08733 | $0.08066 | $0.08472 | $108,314 | $1,708,523 |
| 2018-07-06 | $0.08471 | $0.09762 | $0.07483 | $0.09406 | $107,990 | $1,896,915 |
| 2018-07-07 | $0.09390 | $0.09501 | $0.09011 | $0.09469 | $15,235.80 | $1,909,604 |
| 2018-07-08 | $0.09459 | $0.09478 | $0.07207 | $0.08978 | $10,507.20 | $1,810,585 |
| 2018-07-09 | $0.08976 | $0.1189 | $0.08759 | $0.09998 | $121,650 | $2,016,218 |
| 2018-07-10 | $0.09991 | $0.1027 | $0.07738 | $0.07741 | $97,163.40 | $1,561,251 |
| 2018-07-11 | $0.07742 | $0.09150 | $0.07742 | $0.08461 | $98,747.10 | $1,706,476 |
| 2018-07-12 | $0.08460 | $0.08718 | $0.04495 | $0.06817 | $93,350.80 | $1,374,731 |
| 2018-07-13 | $0.06823 | $0.07149 | $0.06000 | $0.06092 | $89,149.00 | $1,228,548 |
| 2018-07-14 | $0.06075 | $0.06493 | $0.05026 | $0.05026 | $3,951.70 | $1,013,665 |
| 2018-07-15 | $0.05025 | $0.06639 | $0.05008 | $0.06179 | $3,981.57 | $1,246,233 |
| 2018-07-16 | $0.06186 | $0.06577 | $0.05437 | $0.05602 | $98,609.30 | $1,129,741 |
| 2018-07-17 | $0.05588 | $0.06557 | $0.05572 | $0.06507 | $108,468 | $1,312,969 |
| 2018-07-18 | $0.06505 | $0.06831 | $0.05887 | $0.06816 | $115,391 | $1,375,219 |
| 2018-07-19 | $0.06813 | $0.08613 | $0.06717 | $0.07474 | $93,840.20 | $1,507,997 |
| 2018-07-20 | $0.07480 | $0.07717 | $0.06578 | $0.06625 | $97,476.70 | $1,336,716 |
| 2018-07-21 | $0.06624 | $0.07091 | $0.06538 | $0.06665 | $6,333.76 | $1,344,730 |
| 2018-07-22 | $0.06663 | $0.06880 | $0.06120 | $0.06750 | $6,570.19 | $1,361,957 |
| 2018-07-23 | $0.06742 | $0.07006 | $0.06234 | $0.06241 | $100,394 | $1,259,286 |
| 2018-07-24 | $0.06251 | $0.06874 | $0.06237 | $0.06746 | $114,492 | $1,361,150 |
| 2018-07-25 | $0.06621 | $0.07142 | $0.06548 | $0.06874 | $107,026 | $1,387,018 |
| 2018-07-26 | $0.06872 | $0.06961 | $0.06213 | $0.06276 | $104,794 | $1,266,192 |
| 2018-07-27 | $0.06272 | $0.06467 | $0.05606 | $0.05880 | $96,630.90 | $1,186,280 |
| 2018-07-28 | $0.05892 | $0.06192 | $0.05721 | $0.05736 | $3,445.97 | $1,157,401 |
| 2018-07-29 | $0.05759 | $0.05863 | $0.05710 | $0.05809 | $1,676.82 | $1,171,944 |
| 2018-07-30 | $0.05812 | $0.05940 | $0.05627 | $0.05940 | $109,839 | $1,198,561 |
| 2018-07-31 | $0.05929 | $0.06286 | $0.05270 | $0.05418 | $110,638 | $1,093,087 |