On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.07045 | $0.07673 | $0.06444 | $0.07198 | $200,889 | $1,556,453 |
| 2018-12-02 | $0.07203 | $0.07441 | $0.06941 | $0.07089 | $198,530 | $1,532,774 |
| 2018-12-03 | $0.07226 | $0.07281 | $0.06565 | $0.06651 | $156,518 | $1,438,047 |
| 2018-12-04 | $0.06642 | $0.06855 | $0.06545 | $0.06669 | $79,222.62 | $1,442,047 |
| 2018-12-05 | $0.06682 | $0.06689 | $0.06327 | $0.06349 | $78,382.82 | $1,372,826 |
| 2018-12-06 | $0.06377 | $0.06605 | $0.05725 | $0.05725 | $72,788.88 | $1,237,816 |
| 2018-12-07 | $0.05738 | $0.06038 | $0.05228 | $0.05691 | $71,803.13 | $1,230,412 |
| 2018-12-08 | $0.05686 | $0.05959 | $0.05559 | $0.05806 | $63,516.61 | $1,255,460 |
| 2018-12-09 | $0.05783 | $0.06122 | $0.05716 | $0.05880 | $61,590.59 | $1,271,343 |
| 2018-12-10 | $0.05849 | $0.05940 | $0.05578 | $0.05643 | $68,706.06 | $1,220,189 |
| 2018-12-11 | $0.05625 | $0.05772 | $0.05387 | $0.05613 | $72,173.53 | $1,213,740 |
| 2018-12-12 | $0.05548 | $0.05786 | $0.05460 | $0.05604 | $64,563.90 | $1,211,782 |
| 2018-12-13 | $0.05599 | $0.05605 | $0.05270 | $0.05305 | $58,975.34 | $1,147,133 |
| 2018-12-14 | $0.05306 | $0.05443 | $0.05094 | $0.05145 | $59,424.46 | $1,112,561 |
| 2018-12-15 | $0.05130 | $0.05209 | $0.05002 | $0.05059 | $55,507.92 | $1,093,824 |
| 2018-12-16 | $0.05102 | $0.05246 | $0.04990 | $0.05061 | $52,436.59 | $1,094,211 |
| 2018-12-17 | $0.05089 | $0.05580 | $0.05019 | $0.05473 | $59,654.15 | $1,183,431 |
| 2018-12-18 | $0.05247 | $0.05621 | $0.05205 | $0.05619 | $63,043.81 | $1,214,970 |
| 2018-12-19 | $0.05609 | $0.06055 | $0.05269 | $0.05796 | $77,307.76 | $1,253,217 |
| 2018-12-20 | $0.05623 | $0.06371 | $0.05519 | $0.06315 | $74,483.56 | $1,365,336 |
| 2018-12-21 | $0.06268 | $0.06485 | $0.05944 | $0.06174 | $85,284.67 | $1,335,023 |
| 2018-12-22 | $0.06177 | $0.06578 | $0.06074 | $0.06544 | $88,159.61 | $1,414,884 |
| 2018-12-23 | $0.06585 | $0.07397 | $0.06580 | $0.06838 | $94,156.37 | $1,478,533 |
| 2018-12-24 | $0.06840 | $0.08108 | $0.06840 | $0.07598 | $88,335.16 | $1,642,948 |
| 2018-12-25 | $0.07573 | $0.07633 | $0.07074 | $0.07247 | $72,606.80 | $1,566,861 |
| 2018-12-26 | $0.07201 | $0.07471 | $0.06733 | $0.06904 | $77,950.40 | $1,492,738 |
| 2018-12-27 | $0.06906 | $0.07001 | $0.06476 | $0.06508 | $79,881.03 | $1,407,175 |
| 2018-12-28 | $0.06530 | $0.07273 | $0.06437 | $0.07224 | $113,989 | $1,561,883 |
| 2018-12-29 | $0.07227 | $0.07572 | $0.07134 | $0.07247 | $58,027.91 | $1,566,930 |
| 2018-12-30 | $0.07209 | $0.07412 | $0.07022 | $0.07328 | $70,717.41 | $1,584,583 |
| 2018-12-31 | $0.07336 | $0.07393 | $0.06938 | $0.07002 | $76,108.58 | $1,513,911 |