On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04215 | $0.04351 | $0.04193 | $0.04320 | $372.59 | $933,980 |
| 2019-04-02 | $0.04328 | $0.05451 | $0.04249 | $0.04833 | $911.69 | $1,045,037 |
| 2019-04-03 | $0.04835 | $0.05019 | $0.04471 | $0.04595 | $329.42 | $993,504 |
| 2019-04-04 | $0.04586 | $0.04880 | $0.03831 | $0.04343 | $1,638.28 | $938,957 |
| 2019-04-05 | $0.04342 | $0.04706 | $0.03924 | $0.03963 | $614.08 | $856,842 |
| 2019-04-06 | $0.03971 | $0.04037 | $0.03691 | $0.03818 | $555.91 | $825,500 |
| 2019-04-07 | $0.03815 | $0.03876 | $0.03745 | $0.03820 | $310.13 | $825,987 |
| 2019-04-08 | $0.03832 | $0.04036 | $0.03823 | $0.03877 | $293.35 | $838,306 |
| 2019-04-09 | $0.03877 | $0.07252 | $0.03690 | $0.05918 | $2,897.20 | $1,279,695 |
| 2019-04-10 | $0.05918 | $0.06088 | $0.05836 | $0.05913 | $2,550.35 | $1,278,613 |
| 2019-04-11 | $0.05918 | $0.05925 | $0.05327 | $0.05402 | $2,574.15 | $1,167,997 |
| 2019-04-12 | $0.05396 | $0.05482 | $0.05264 | $0.05428 | $2,489.85 | $1,173,672 |
| 2019-04-13 | $0.05422 | $0.05482 | $0.05249 | $0.05332 | $2,674.55 | $1,152,857 |
| 2019-04-14 | $0.05332 | $0.05644 | $0.05279 | $0.05619 | $2,418.62 | $1,214,850 |
| 2019-04-15 | $0.05619 | $0.05643 | $0.04151 | $0.04174 | $367.53 | $902,519 |
| 2019-04-16 | $0.04174 | $0.04221 | $0.04137 | $0.04196 | $411.34 | $907,168 |
| 2019-04-17 | $0.04196 | $0.04266 | $0.04157 | $0.04265 | $379.04 | $922,268 |
| 2019-04-18 | $0.04265 | $0.04339 | $0.04136 | $0.04187 | $391.96 | $905,390 |
| 2019-04-19 | $0.04185 | $0.04270 | $0.04146 | $0.04197 | $393.63 | $907,515 |
| 2019-04-20 | $0.04199 | $0.04220 | $0.04114 | $0.04145 | $500.62 | $896,193 |
| 2019-04-21 | $0.04155 | $0.04213 | $0.04120 | $0.04192 | $414.04 | $906,376 |
| 2019-04-22 | $0.04178 | $0.04302 | $0.04176 | $0.04272 | $365.13 | $923,618 |
| 2019-04-23 | $0.04279 | $0.08064 | $0.02940 | $0.02978 | $2,087.23 | $643,892 |
| 2019-04-24 | $0.02973 | $0.03289 | $0.02841 | $0.03234 | $672.27 | $699,310 |
| 2019-04-25 | $0.03234 | $0.03386 | $0.03163 | $0.03163 | $685.19 | $683,831 |
| 2019-04-26 | $0.03166 | $0.03747 | $0.03128 | $0.03747 | $446.84 | $810,259 |
| 2019-04-27 | $0.03740 | $0.03792 | $0.03711 | $0.03763 | $429.54 | $813,537 |
| 2019-04-28 | $0.03753 | $0.03959 | $0.03730 | $0.03955 | $321.36 | $855,215 |
| 2019-04-29 | $0.03956 | $0.04016 | $0.03904 | $0.03957 | $295.84 | $855,510 |
| 2019-04-30 | $0.03958 | $0.04078 | $0.03930 | $0.04051 | $349.02 | $875,948 |