On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05422 | $0.06182 | $0.05238 | $0.05676 | $93,856.10 | $1,145,138 |
| 2018-08-02 | $0.05679 | $0.05859 | $0.05303 | $0.05559 | $80,995.70 | $1,121,550 |
| 2018-08-03 | $0.05558 | $0.05558 | $0.05121 | $0.05187 | $72,833.30 | $1,046,623 |
| 2018-08-04 | $0.05195 | $0.05612 | $0.04903 | $0.04918 | $13,934.30 | $992,193 |
| 2018-08-05 | $0.04920 | $0.05130 | $0.04850 | $0.05074 | $10,347.90 | $1,023,844 |
| 2018-08-06 | $0.05080 | $0.05345 | $0.05055 | $0.05109 | $84,954.00 | $1,030,866 |
| 2018-08-07 | $0.05107 | $0.05548 | $0.04870 | $0.05090 | $78,388.80 | $1,027,075 |
| 2018-08-08 | $0.05096 | $0.05096 | $0.04024 | $0.04418 | $82,861.70 | $891,488 |
| 2018-08-09 | $0.04428 | $0.04703 | $0.04404 | $0.04485 | $71,126.30 | $904,837 |
| 2018-08-10 | $0.04480 | $0.04694 | $0.04135 | $0.04192 | $66,285.80 | $845,810 |
| 2018-08-11 | $0.04188 | $0.04723 | $0.04150 | $0.04491 | $2,726.04 | $906,153 |
| 2018-08-12 | $0.04477 | $0.04704 | $0.03328 | $0.04200 | $5,437.68 | $847,434 |
| 2018-08-13 | $0.04199 | $0.04642 | $0.03809 | $0.04477 | $76,240.90 | $903,320 |
| 2018-08-14 | $0.04473 | $0.04533 | $0.04116 | $0.04527 | $72,420.00 | $913,420 |
| 2018-08-15 | $0.04524 | $0.04864 | $0.04499 | $0.04512 | $76,018.30 | $910,285 |
| 2018-08-16 | $0.04505 | $0.04869 | $0.04477 | $0.04606 | $72,432.30 | $929,394 |
| 2018-08-17 | $0.04607 | $0.04998 | $0.04596 | $0.04997 | $77,304.30 | $1,008,252 |
| 2018-08-18 | $0.05009 | $0.05022 | $0.04522 | $0.04584 | $2,594.62 | $924,828 |
| 2018-08-19 | $0.04585 | $0.04900 | $0.04535 | $0.04873 | $11,259.50 | $983,259 |
| 2018-08-20 | $0.04865 | $0.05070 | $0.04324 | $0.04338 | $66,340.20 | $875,302 |
| 2018-08-21 | $0.04332 | $0.05021 | $0.04279 | $0.04701 | $80,877.40 | $948,508 |
| 2018-08-22 | $0.04702 | $0.05287 | $0.04474 | $0.04526 | $68,944.50 | $913,263 |
| 2018-08-23 | $0.04527 | $0.05073 | $0.04519 | $0.05000 | $71,618.00 | $1,008,861 |
| 2018-08-24 | $0.05004 | $0.05241 | $0.04636 | $0.05227 | $78,282.40 | $1,054,666 |
| 2018-08-25 | $0.05218 | $0.05315 | $0.05065 | $0.05297 | $9,387.17 | $1,068,673 |
| 2018-08-26 | $0.05308 | $0.05318 | $0.04975 | $0.05241 | $8,275.73 | $1,057,443 |
| 2018-08-27 | $0.05239 | $0.05499 | $0.05111 | $0.05499 | $110,843 | $1,109,600 |
| 2018-08-28 | $0.05499 | $0.06291 | $0.05481 | $0.06060 | $113,223 | $1,222,715 |
| 2018-08-29 | $0.06063 | $0.07450 | $0.06002 | $0.06627 | $90,861.80 | $1,337,217 |
| 2018-08-30 | $0.06631 | $0.06796 | $0.06341 | $0.06650 | $104,539 | $1,341,712 |
| 2018-08-31 | $0.06655 | $0.07476 | $0.06452 | $0.06730 | $96,454.00 | $1,357,836 |