On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06724 | $0.07188 | $0.06698 | $0.06724 | $3,304.76 | $1,356,676 |
| 2018-09-02 | $0.06727 | $0.06926 | $0.06480 | $0.06850 | $6,332.91 | $1,382,141 |
| 2018-09-03 | $0.06849 | $0.06860 | $0.05929 | $0.06538 | $118,983 | $1,319,221 |
| 2018-09-04 | $0.06539 | $0.08395 | $0.06523 | $0.07150 | $100,278 | $1,442,564 |
| 2018-09-05 | $0.07012 | $0.07787 | $0.06330 | $0.06330 | $99,314.20 | $1,277,205 |
| 2018-09-06 | $0.06339 | $0.06454 | $0.05659 | $0.06448 | $92,761.10 | $1,301,100 |
| 2018-09-07 | $0.06445 | $0.06486 | $0.05765 | $0.06276 | $111,512 | $1,266,227 |
| 2018-09-08 | $0.06282 | $0.06307 | $0.05481 | $0.05633 | $27,037.10 | $1,136,651 |
| 2018-09-09 | $0.05630 | $0.05761 | $0.05497 | $0.05581 | $23,808.30 | $1,126,131 |
| 2018-09-10 | $0.05578 | $0.06784 | $0.05578 | $0.05879 | $91,257.10 | $1,186,258 |
| 2018-09-11 | $0.05889 | $0.05930 | $0.05328 | $0.05399 | $85,573.00 | $1,089,296 |
| 2018-09-12 | $0.05399 | $0.05661 | $0.05224 | $0.05651 | $102,629 | $1,140,158 |
| 2018-09-13 | $0.05656 | $0.05916 | $0.05520 | $0.05623 | $88,042.90 | $1,134,641 |
| 2018-09-14 | $0.05616 | $0.06048 | $0.05453 | $0.05644 | $88,736.20 | $1,138,828 |
| 2018-09-15 | $0.05636 | $0.05867 | $0.05497 | $0.05529 | $31,475.70 | $1,115,653 |
| 2018-09-16 | $0.05541 | $0.06437 | $0.05315 | $0.05959 | $32,520.10 | $1,202,341 |
| 2018-09-17 | $0.05972 | $0.06389 | $0.05458 | $0.05493 | $90,246.30 | $1,108,315 |
| 2018-09-18 | $0.05493 | $0.06895 | $0.05465 | $0.06465 | $93,961.70 | $1,305,571 |
| 2018-09-19 | $0.06465 | $0.06587 | $0.05617 | $0.05910 | $84,924.90 | $1,193,600 |
| 2018-09-20 | $0.05912 | $0.06263 | $0.05900 | $0.06204 | $95,653.30 | $1,252,944 |
| 2018-09-21 | $0.06205 | $0.06515 | $0.06182 | $0.06484 | $95,124.10 | $1,309,414 |
| 2018-09-22 | $0.06493 | $0.06546 | $0.05885 | $0.06323 | $11,576.00 | $1,276,973 |
| 2018-09-23 | $0.06326 | $0.06662 | $0.05941 | $0.06227 | $32,460.00 | $1,257,664 |
| 2018-09-24 | $0.06232 | $0.06246 | $0.05611 | $0.05630 | $88,511.70 | $1,137,063 |
| 2018-09-25 | $0.05626 | $0.05698 | $0.05088 | $0.05323 | $87,829.00 | $1,074,928 |
| 2018-09-26 | $0.05319 | $0.06126 | $0.04866 | $0.05377 | $93,022.10 | $1,085,933 |
| 2018-09-27 | $0.05382 | $0.05735 | $0.05272 | $0.05696 | $92,862.10 | $1,150,414 |
| 2018-09-28 | $0.05698 | $0.05789 | $0.05434 | $0.05680 | $91,863.10 | $1,147,143 |
| 2018-09-29 | $0.05675 | $0.06128 | $0.05346 | $0.06107 | $39,857.00 | $1,233,371 |
| 2018-09-30 | $0.06104 | $0.06154 | $0.05986 | $0.06093 | $7,389.50 | $1,230,551 |