On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06081 | $0.06845 | $0.05901 | $0.06495 | $61,130.80 | $1,311,646 |
| 2018-10-02 | $0.06478 | $0.07142 | $0.06410 | $0.07014 | $85,126.80 | $1,416,476 |
| 2018-10-03 | $0.07017 | $0.07021 | $0.06511 | $0.06560 | $80,930.80 | $1,324,842 |
| 2018-10-04 | $0.06566 | $0.07691 | $0.06036 | $0.07336 | $71,626.60 | $1,481,113 |
| 2018-10-05 | $0.07348 | $0.08230 | $0.07245 | $0.07986 | $91,044.20 | $1,619,713 |
| 2018-10-06 | $0.08000 | $0.08874 | $0.07956 | $0.08836 | $33,449.00 | $1,792,051 |
| 2018-10-07 | $0.08865 | $0.09253 | $0.07176 | $0.08055 | $46,524.30 | $1,633,679 |
| 2018-10-08 | $0.08084 | $0.1251 | $0.07772 | $0.08289 | $6,179.63 | $1,681,051 |
| 2018-10-09 | $0.08314 | $0.09851 | $0.07799 | $0.08746 | $96,025.80 | $1,773,937 |
| 2018-10-10 | $0.08719 | $0.09007 | $0.08011 | $0.08358 | $28,757.50 | $1,695,078 |
| 2018-10-11 | $0.08331 | $0.08338 | $0.06658 | $0.06697 | $63,867.60 | $1,358,348 |
| 2018-10-12 | $0.06689 | $0.07284 | $0.06677 | $0.06983 | $55,900.30 | $1,416,293 |
| 2018-10-13 | $0.06982 | $0.07060 | $0.06526 | $0.06656 | $69,956.30 | $1,350,045 |
| 2018-10-14 | $0.06658 | $0.06836 | $0.05938 | $0.06017 | $49,356.70 | $1,220,284 |
| 2018-10-15 | $0.06024 | $0.06768 | $0.05996 | $0.06265 | $42,563.10 | $1,270,642 |
| 2018-10-16 | $0.06260 | $0.06345 | $0.06064 | $0.06082 | $18,955.80 | $1,233,488 |
| 2018-10-17 | $0.06103 | $0.06103 | $0.05636 | $0.05654 | $43,836.10 | $1,222,464 |
| 2018-10-18 | $0.05664 | $0.07257 | $0.05590 | $0.06481 | $75,183.30 | $1,401,386 |
| 2018-10-19 | $0.06480 | $0.07432 | $0.06445 | $0.07289 | $62,214.90 | $1,576,069 |
| 2018-10-20 | $0.07288 | $0.07494 | $0.06547 | $0.07352 | $61,363.00 | $1,589,650 |
| 2018-10-21 | $0.07354 | $0.07431 | $0.06802 | $0.06841 | $61,468.60 | $1,479,156 |
| 2018-10-22 | $0.06838 | $0.06854 | $0.05827 | $0.06201 | $50,395.30 | $1,340,757 |
| 2018-10-23 | $0.06201 | $0.07020 | $0.05966 | $0.06491 | $51,983.90 | $1,403,431 |
| 2018-10-24 | $0.06463 | $0.07107 | $0.06310 | $0.06435 | $49,228.70 | $1,391,437 |
| 2018-10-25 | $0.06438 | $0.07170 | $0.06388 | $0.06545 | $49,367.00 | $1,415,204 |
| 2018-10-26 | $0.06535 | $0.06709 | $0.06499 | $0.06553 | $69,380.70 | $1,416,969 |
| 2018-10-27 | $0.06530 | $0.07498 | $0.06529 | $0.07411 | $76,117.40 | $1,602,466 |
| 2018-10-28 | $0.07450 | $0.07478 | $0.07170 | $0.07235 | $77,206.10 | $1,564,359 |
| 2018-10-29 | $0.07201 | $0.07265 | $0.06977 | $0.07225 | $80,251.60 | $1,562,116 |
| 2018-10-30 | $0.07226 | $0.07252 | $0.07033 | $0.07205 | $80,519.80 | $1,557,907 |
| 2018-10-31 | $0.07226 | $0.07457 | $0.06486 | $0.07457 | $91,568.10 | $1,612,362 |