On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07457 | $0.07653 | $0.07168 | $0.07447 | $79,499.70 | $1,610,286 |
| 2018-11-02 | $0.07447 | $0.07447 | $0.06461 | $0.06991 | $71,398.20 | $1,511,527 |
| 2018-11-03 | $0.06991 | $0.07123 | $0.06934 | $0.07012 | $80,737.00 | $1,516,180 |
| 2018-11-04 | $0.07012 | $0.07146 | $0.06970 | $0.07145 | $84,348.70 | $1,544,810 |
| 2018-11-05 | $0.07146 | $0.07189 | $0.06853 | $0.06889 | $76,558.60 | $1,489,468 |
| 2018-11-06 | $0.06913 | $0.07325 | $0.06869 | $0.07325 | $81,045.20 | $1,579,382 |
| 2018-11-07 | $0.07323 | $0.07412 | $0.07125 | $0.07182 | $79,273.10 | $1,552,914 |
| 2018-11-08 | $0.07177 | $0.07330 | $0.06894 | $0.06977 | $78,441.50 | $1,508,643 |
| 2018-11-09 | $0.06977 | $0.07023 | $0.06664 | $0.06857 | $76,183.90 | $1,482,588 |
| 2018-11-10 | $0.06855 | $0.07026 | $0.06788 | $0.06827 | $76,198.50 | $1,476,123 |
| 2018-11-11 | $0.06821 | $0.06976 | $0.06747 | $0.06794 | $75,093.70 | $1,469,024 |
| 2018-11-12 | $0.06795 | $0.06935 | $0.06795 | $0.06908 | $77,177.00 | $1,493,619 |
| 2018-11-13 | $0.06881 | $0.08964 | $0.06701 | $0.07883 | $129,775 | $1,704,449 |
| 2018-11-14 | $0.07860 | $0.1079 | $0.07860 | $0.09582 | $113,434 | $2,071,834 |
| 2018-11-15 | $0.09631 | $0.1849 | $0.08787 | $0.1329 | $168,989 | $2,873,376 |
| 2018-11-16 | $0.1329 | $0.1842 | $0.1238 | $0.1305 | $189,418 | $2,821,613 |
| 2018-11-17 | $0.1308 | $0.1316 | $0.1103 | $0.1183 | $84,667.70 | $2,557,303 |
| 2018-11-18 | $0.1187 | $0.1228 | $0.1115 | $0.1155 | $117,418 | $2,498,101 |
| 2018-11-19 | $0.1156 | $0.1168 | $0.07050 | $0.1028 | $105,350 | $2,222,677 |
| 2018-11-20 | $0.1023 | $0.1202 | $0.06677 | $0.08064 | $194,203 | $1,743,585 |
| 2018-11-21 | $0.08084 | $0.08420 | $0.07140 | $0.07932 | $114,826 | $1,715,024 |
| 2018-11-22 | $0.07936 | $0.07961 | $0.06925 | $0.06956 | $134,224 | $1,504,134 |
| 2018-11-23 | $0.06908 | $0.07106 | $0.06524 | $0.06747 | $121,594 | $1,458,801 |
| 2018-11-24 | $0.06759 | $0.06961 | $0.06037 | $0.06190 | $68,768.70 | $1,338,439 |
| 2018-11-25 | $0.06183 | $0.07302 | $0.05345 | $0.06893 | $78,610.60 | $1,490,430 |
| 2018-11-26 | $0.06889 | $0.07295 | $0.06700 | $0.06969 | $71,485.20 | $1,506,796 |
| 2018-11-27 | $0.06964 | $0.08923 | $0.05288 | $0.06355 | $75,596.00 | $1,374,044 |
| 2018-11-28 | $0.06343 | $0.07177 | $0.06087 | $0.06875 | $118,311 | $1,486,430 |
| 2018-11-29 | $0.06893 | $0.07189 | $0.06610 | $0.06902 | $101,633 | $1,492,314 |
| 2018-11-30 | $0.06927 | $0.07346 | $0.06410 | $0.06875 | $36,088.66 | $1,486,464 |