On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04905 | $0.04960 | $0.04806 | $0.04899 | $33,542.06 | $1,059,226 |
| 2019-02-02 | $0.04928 | $0.05038 | $0.04864 | $0.04971 | $27,497.22 | $1,074,760 |
| 2019-02-03 | $0.04965 | $0.04981 | $0.04805 | $0.04861 | $30,080.50 | $1,051,055 |
| 2019-02-04 | $0.04853 | $0.04911 | $0.04818 | $0.04842 | $26,420.62 | $1,047,051 |
| 2019-02-05 | $0.04821 | $0.04861 | $0.04788 | $0.04814 | $18,791.52 | $1,040,858 |
| 2019-02-06 | $0.04822 | $0.04822 | $0.04648 | $0.04712 | $20,802.14 | $1,018,750 |
| 2019-02-07 | $0.04698 | $0.04822 | $0.04670 | $0.04699 | $19,964.67 | $1,015,966 |
| 2019-02-08 | $0.04693 | $0.05338 | $0.04666 | $0.04932 | $17,683.62 | $1,066,399 |
| 2019-02-09 | $0.04918 | $0.05268 | $0.04868 | $0.05047 | $11,492.31 | $1,091,365 |
| 2019-02-10 | $0.05065 | $0.05278 | $0.04955 | $0.05278 | $14,830.30 | $1,141,210 |
| 2019-02-11 | $0.05308 | $0.05338 | $0.05133 | $0.05209 | $13,534.94 | $1,126,361 |
| 2019-02-12 | $0.05245 | $0.05272 | $0.05129 | $0.05231 | $11,556.33 | $1,131,116 |
| 2019-02-13 | $0.05246 | $0.05275 | $0.05118 | $0.05184 | $9,691.39 | $1,120,871 |
| 2019-02-14 | $0.05164 | $0.05230 | $0.04939 | $0.04971 | $6,834.62 | $1,074,782 |
| 2019-02-15 | $0.04942 | $0.05177 | $0.04922 | $0.05123 | $5,876.41 | $1,107,804 |
| 2019-02-16 | $0.05072 | $0.05226 | $0.04959 | $0.04988 | $27,996.27 | $1,078,472 |
| 2019-02-17 | $0.04982 | $0.05110 | $0.04858 | $0.04885 | $45,342.47 | $1,056,192 |
| 2019-02-18 | $0.04873 | $0.05155 | $0.04787 | $0.05092 | $44,514.39 | $1,101,015 |
| 2019-02-19 | $0.05087 | $0.05189 | $0.05043 | $0.05061 | $34,744.18 | $1,094,382 |
| 2019-02-20 | $0.05039 | $0.05388 | $0.04958 | $0.05264 | $40,316.12 | $1,138,245 |
| 2019-02-21 | $0.05309 | $0.05383 | $0.05108 | $0.05152 | $34,844.67 | $1,114,047 |
| 2019-02-22 | $0.05150 | $0.05277 | $0.05121 | $0.05249 | $29,915.95 | $1,134,958 |
| 2019-02-23 | $0.05241 | $0.05616 | $0.05150 | $0.05552 | $30,064.46 | $1,200,423 |
| 2019-02-24 | $0.05529 | $0.05786 | $0.05036 | $0.05123 | $25,114.82 | $1,107,616 |
| 2019-02-25 | $0.05157 | $0.05291 | $0.05053 | $0.05110 | $25,019.31 | $1,104,917 |
| 2019-02-26 | $0.05102 | $0.05144 | $0.04969 | $0.04997 | $19,007.72 | $1,080,465 |
| 2019-02-27 | $0.05005 | $0.05158 | $0.04813 | $0.04937 | $18,692.85 | $1,067,539 |
| 2019-02-28 | $0.04927 | $0.05111 | $0.04908 | $0.04937 | $16,433.73 | $1,067,541 |