On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04052 | $0.04097 | $0.03916 | $0.04000 | $460.04 | $864,992 |
| 2019-05-02 | $0.04001 | $0.04048 | $0.03881 | $0.04002 | $361.77 | $865,349 |
| 2019-05-03 | $0.04001 | $0.04012 | $0.03779 | $0.03893 | $527.63 | $841,692 |
| 2019-05-04 | $0.03893 | $0.03996 | $0.03817 | $0.03890 | $513.00 | $841,203 |
| 2019-05-05 | $0.03890 | $0.03917 | $0.03801 | $0.03893 | $388.59 | $841,832 |
| 2019-05-06 | $0.03894 | $0.04032 | $0.03753 | $0.03982 | $294.76 | $860,904 |
| 2019-05-07 | $0.03981 | $0.04226 | $0.03980 | $0.03994 | $364.52 | $863,560 |
| 2019-05-08 | $0.03989 | $0.04061 | $0.03548 | $0.03676 | $1,718.93 | $794,744 |
| 2019-05-09 | $0.03640 | $0.03737 | $0.03171 | $0.03323 | $1,997.61 | $718,510 |
| 2019-05-10 | $0.03555 | $0.03614 | $0.03235 | $0.03499 | $711.71 | $756,569 |
| 2019-05-11 | $0.03500 | $0.04175 | $0.03464 | $0.04008 | $529.75 | $866,633 |
| 2019-05-12 | $0.04008 | $0.04176 | $0.03752 | $0.03818 | $494.07 | $825,430 |
| 2019-05-13 | $0.03818 | $0.04153 | $0.03755 | $0.04070 | $789.60 | $880,042 |
| 2019-05-14 | $0.04073 | $0.04519 | $0.03952 | $0.04454 | $892.38 | $962,963 |
| 2019-05-15 | $0.04453 | $0.04749 | $0.04063 | $0.04538 | $609.61 | $981,188 |
| 2019-05-16 | $0.04535 | $0.04739 | $0.04174 | $0.04497 | $503.39 | $972,400 |
| 2019-05-17 | $0.04487 | $0.1055 | $0.03551 | $0.03551 | $1,047.42 | $767,899 |
| 2019-05-18 | $0.03551 | $0.1227 | $0.03551 | $0.04351 | $18,651.81 | $940,684 |
| 2019-05-19 | $0.04345 | $0.05451 | $0.04093 | $0.05337 | $2,409.62 | $1,154,084 |
| 2019-05-20 | $0.05337 | $0.05337 | $0.04715 | $0.04985 | $1,502.94 | $1,077,895 |
| 2019-05-21 | $0.04987 | $0.05168 | $0.04907 | $0.05030 | $1,491.29 | $1,087,702 |
| 2019-05-22 | $0.05030 | $0.05111 | $0.04858 | $0.04916 | $1,270.13 | $1,062,845 |
| 2019-05-23 | $0.04916 | $0.04916 | $0.04669 | $0.04867 | $1,463.87 | $1,052,296 |
| 2019-05-24 | $0.04861 | $0.04996 | $0.04762 | $0.04804 | $1,706.71 | $1,038,670 |
| 2019-05-25 | $0.04804 | $0.04971 | $0.04716 | $0.04839 | $1,619.42 | $1,046,403 |
| 2019-05-26 | $0.04839 | $0.05286 | $0.04770 | $0.05251 | $1,530.73 | $1,135,420 |
| 2019-05-27 | $0.05250 | $0.05423 | $0.04901 | $0.05098 | $2,385.97 | $1,102,299 |
| 2019-05-28 | $0.05093 | $0.05360 | $0.04994 | $0.05273 | $1,716.83 | $1,140,195 |
| 2019-05-29 | $0.05269 | $0.05269 | $0.04357 | $0.04672 | $11,432.69 | $1,010,229 |
| 2019-05-30 | $0.04672 | $0.05068 | $0.02672 | $0.03032 | $33,375.79 | $655,622 |
| 2019-05-31 | $0.03032 | $0.03226 | $0.02552 | $0.02653 | $19,428.92 | $573,551 |