On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02652 | $0.03225 | $0.02206 | $0.02292 | $7,608.21 | $495,579 |
| 2019-06-02 | $0.02292 | $0.02943 | $0.02154 | $0.02860 | $8,230.59 | $618,469 |
| 2019-06-03 | $0.02860 | $0.03172 | $0.02649 | $0.02970 | $6,912.19 | $642,261 |
| 2019-06-04 | $0.02912 | $0.03082 | $0.02461 | $0.02593 | $16,256.97 | $560,611 |
| 2019-06-05 | $0.02593 | $0.02769 | $0.02513 | $0.02688 | $14,628.36 | $581,238 |
| 2019-06-06 | $0.02619 | $0.02733 | $0.02370 | $0.02562 | $11,390.77 | $553,874 |
| 2019-06-07 | $0.02555 | $0.02611 | $0.02520 | $0.02574 | $5,278.27 | $556,508 |
| 2019-06-08 | $0.02573 | $0.02652 | $0.02456 | $0.02489 | $3,265.36 | $538,261 |
| 2019-06-09 | $0.02511 | $0.02614 | $0.02372 | $0.02403 | $4,201.85 | $519,479 |
| 2019-06-10 | $0.02397 | $0.02543 | $0.02304 | $0.02529 | $1,367.63 | $546,784 |
| 2019-06-11 | $0.02531 | $0.03143 | $0.02429 | $0.02501 | $3,326.96 | $540,846 |
| 2019-06-12 | $0.02503 | $0.02559 | $0.02435 | $0.02471 | $720.98 | $534,266 |
| 2019-06-13 | $0.02475 | $0.03584 | $0.02182 | $0.03036 | $23,668.11 | $656,506 |
| 2019-06-14 | $0.02974 | $0.04541 | $0.02943 | $0.03744 | $56,888.81 | $809,614 |
| 2019-06-15 | $0.03824 | $0.04033 | $0.03353 | $0.03614 | $24,296.82 | $781,397 |
| 2019-06-16 | $0.03614 | $0.04279 | $0.03535 | $0.04011 | $22,547.61 | $867,313 |
| 2019-06-17 | $0.04011 | $0.04234 | $0.03865 | $0.03935 | $17,371.58 | $850,904 |
| 2019-06-18 | $0.03934 | $0.04182 | $0.03816 | $0.04041 | $22,108.14 | $873,703 |
| 2019-06-19 | $0.04027 | $0.04790 | $0.04027 | $0.04383 | $27,305.50 | $947,631 |
| 2019-06-20 | $0.04401 | $0.04592 | $0.04332 | $0.04454 | $25,474.16 | $962,965 |
| 2019-06-21 | $0.04457 | $0.04835 | $0.04215 | $0.04582 | $23,061.98 | $990,631 |
| 2019-06-22 | $0.04446 | $0.05024 | $0.04409 | $0.04767 | $18,592.59 | $1,030,737 |
| 2019-06-23 | $0.04699 | $0.04894 | $0.04549 | $0.04605 | $17,226.14 | $995,644 |
| 2019-06-24 | $0.04605 | $0.04880 | $0.04455 | $0.04664 | $14,903.09 | $1,008,472 |
| 2019-06-25 | $0.04631 | $0.04894 | $0.04550 | $0.04732 | $11,577.93 | $1,023,183 |
| 2019-06-26 | $0.04732 | $0.05475 | $0.04693 | $0.05129 | $11,508.34 | $1,109,010 |
| 2019-06-27 | $0.05129 | $0.05234 | $0.03913 | $0.04210 | $8,305.05 | $910,240 |
| 2019-06-28 | $0.04214 | $0.04604 | $0.04034 | $0.04401 | $7,791.35 | $951,543 |
| 2019-06-29 | $0.04399 | $0.04597 | $0.04160 | $0.04377 | $7,667.57 | $946,308 |
| 2019-06-30 | $0.04369 | $0.04455 | $0.03853 | $0.03992 | $5,985.18 | $863,170 |