On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04925 | $0.05126 | $0.04917 | $0.05062 | $15,254.04 | $1,094,470 |
| 2019-03-02 | $0.05097 | $0.05111 | $0.04175 | $0.04479 | $14,136.33 | $968,482 |
| 2019-03-03 | $0.04502 | $0.04585 | $0.04360 | $0.04475 | $12,160.73 | $967,623 |
| 2019-03-04 | $0.04433 | $0.04470 | $0.04109 | $0.04137 | $9,676.97 | $894,499 |
| 2019-03-05 | $0.04141 | $0.04454 | $0.04119 | $0.04416 | $9,530.69 | $954,823 |
| 2019-03-06 | $0.04469 | $0.04469 | $0.04076 | $0.04080 | $6,994.31 | $882,152 |
| 2019-03-07 | $0.04080 | $0.04416 | $0.04066 | $0.04270 | $9,520.89 | $923,312 |
| 2019-03-08 | $0.04279 | $0.04377 | $0.04072 | $0.04112 | $13,262.94 | $889,035 |
| 2019-03-09 | $0.04114 | $0.04201 | $0.04096 | $0.04157 | $10,260.25 | $898,819 |
| 2019-03-10 | $0.04203 | $0.04380 | $0.04129 | $0.04188 | $10,477.90 | $905,464 |
| 2019-03-11 | $0.04203 | $0.04298 | $0.04075 | $0.04114 | $12,791.77 | $889,552 |
| 2019-03-12 | $0.04188 | $0.04448 | $0.04043 | $0.04354 | $18,987.86 | $941,441 |
| 2019-03-13 | $0.04351 | $0.04362 | $0.04245 | $0.04279 | $15,859.11 | $925,303 |
| 2019-03-14 | $0.04270 | $0.04356 | $0.04270 | $0.04307 | $14,591.65 | $931,304 |
| 2019-03-15 | $0.04290 | $0.04514 | $0.04283 | $0.04456 | $13,694.32 | $963,398 |
| 2019-03-16 | $0.04417 | $0.04629 | $0.04417 | $0.04516 | $11,033.14 | $976,361 |
| 2019-03-17 | $0.04594 | $0.05485 | $0.04398 | $0.05030 | $11,446.72 | $1,087,567 |
| 2019-03-18 | $0.05013 | $0.05199 | $0.04775 | $0.04876 | $10,368.37 | $1,054,406 |
| 2019-03-19 | $0.04924 | $0.05055 | $0.04845 | $0.05019 | $7,320.09 | $1,085,112 |
| 2019-03-20 | $0.04988 | $0.05017 | $0.04905 | $0.04982 | $5,169.72 | $1,077,212 |
| 2019-03-21 | $0.05044 | $0.05165 | $0.04876 | $0.04959 | $5,397.74 | $1,072,333 |
| 2019-03-22 | $0.04939 | $0.04975 | $0.04847 | $0.04898 | $4,649.44 | $1,059,108 |
| 2019-03-23 | $0.04900 | $0.04924 | $0.04430 | $0.04508 | $3,170.49 | $974,623 |
| 2019-03-24 | $0.04503 | $0.04717 | $0.04384 | $0.04392 | $2,965.53 | $949,674 |
| 2019-03-25 | $0.04461 | $0.04765 | $0.04306 | $0.04399 | $2,562.25 | $951,239 |
| 2019-03-26 | $0.04440 | $0.04651 | $0.04308 | $0.04467 | $1,849.44 | $965,900 |
| 2019-03-27 | $0.04469 | $0.04549 | $0.04366 | $0.04415 | $456.09 | $954,611 |
| 2019-03-28 | $0.04409 | $0.04454 | $0.04177 | $0.04261 | $331.26 | $921,382 |
| 2019-03-29 | $0.04261 | $0.04394 | $0.04130 | $0.04365 | $268.27 | $943,887 |
| 2019-03-30 | $0.04360 | $0.04479 | $0.04176 | $0.04194 | $220.54 | $906,943 |
| 2019-03-31 | $0.04194 | $0.04263 | $0.04175 | $0.04220 | $259.94 | $912,457 |