On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.07014 | $0.07280 | $0.06892 | $0.07197 | $78,747.22 | $1,556,214 |
| 2019-01-02 | $0.07246 | $0.07659 | $0.07158 | $0.07619 | $87,579.64 | $1,647,390 |
| 2019-01-03 | $0.07607 | $0.07607 | $0.07253 | $0.07319 | $79,053.78 | $1,582,527 |
| 2019-01-04 | $0.07338 | $0.07471 | $0.07073 | $0.07260 | $81,674.81 | $1,569,736 |
| 2019-01-05 | $0.07237 | $0.07407 | $0.07069 | $0.07081 | $70,311.25 | $1,531,088 |
| 2019-01-06 | $0.07081 | $0.07121 | $0.06560 | $0.06836 | $80,557.56 | $1,478,057 |
| 2019-01-07 | $0.06862 | $0.06907 | $0.06420 | $0.06466 | $60,771.17 | $1,398,160 |
| 2019-01-08 | $0.06442 | $0.06754 | $0.06365 | $0.06619 | $63,435.76 | $1,431,277 |
| 2019-01-09 | $0.06629 | $0.06823 | $0.06567 | $0.06769 | $69,445.25 | $1,463,684 |
| 2019-01-10 | $0.06746 | $0.06861 | $0.05843 | $0.05979 | $72,218.72 | $1,292,867 |
| 2019-01-11 | $0.05988 | $0.06032 | $0.05689 | $0.05736 | $74,708.07 | $1,240,174 |
| 2019-01-12 | $0.05790 | $0.05793 | $0.05638 | $0.05652 | $112,279 | $1,222,040 |
| 2019-01-13 | $0.05666 | $0.05707 | $0.05264 | $0.05299 | $95,087.68 | $1,145,784 |
| 2019-01-14 | $0.05282 | $0.05801 | $0.05282 | $0.05735 | $100,355 | $1,240,012 |
| 2019-01-15 | $0.05747 | $0.05788 | $0.05349 | $0.05434 | $89,468.04 | $1,174,999 |
| 2019-01-16 | $0.05468 | $0.05639 | $0.05343 | $0.05456 | $84,581.82 | $1,179,609 |
| 2019-01-17 | $0.05443 | $0.05524 | $0.05349 | $0.05467 | $82,829.04 | $1,182,065 |
| 2019-01-18 | $0.05466 | $0.05512 | $0.05263 | $0.05438 | $89,694.73 | $1,175,761 |
| 2019-01-19 | $0.05446 | $0.05644 | $0.05436 | $0.05586 | $94,541.96 | $1,207,897 |
| 2019-01-20 | $0.05576 | $0.05611 | $0.05346 | $0.05372 | $79,098.96 | $1,161,588 |
| 2019-01-21 | $0.05374 | $0.05385 | $0.05282 | $0.05336 | $79,487.52 | $1,153,806 |
| 2019-01-22 | $0.05321 | $0.05395 | $0.05212 | $0.05344 | $79,754.38 | $1,155,495 |
| 2019-01-23 | $0.05372 | $0.05397 | $0.05096 | $0.05166 | $62,815.78 | $1,117,017 |
| 2019-01-24 | $0.05129 | $0.05452 | $0.05073 | $0.05406 | $70,219.38 | $1,168,979 |
| 2019-01-25 | $0.05368 | $0.05444 | $0.05301 | $0.05343 | $58,463.35 | $1,155,249 |
| 2019-01-26 | $0.05351 | $0.05435 | $0.05327 | $0.05341 | $61,461.22 | $1,154,941 |
| 2019-01-27 | $0.05335 | $0.05350 | $0.05156 | $0.05162 | $52,029.70 | $1,116,188 |
| 2019-01-28 | $0.05151 | $0.05181 | $0.04711 | $0.04907 | $45,089.04 | $1,061,003 |
| 2019-01-29 | $0.04921 | $0.04940 | $0.04764 | $0.04856 | $37,894.18 | $1,050,021 |
| 2019-01-30 | $0.04855 | $0.05012 | $0.04826 | $0.04975 | $33,833.78 | $1,075,689 |
| 2019-01-31 | $0.04966 | $0.05051 | $0.04841 | $0.04905 | $39,973.54 | $1,060,536 |