On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03992 | $0.04087 | $0.03519 | $0.03712 | $5,045.17 | $802,690 |
| 2019-07-02 | $0.03937 | $0.03937 | $0.03445 | $0.03744 | $4,963.09 | $809,479 |
| 2019-07-03 | $0.03745 | $0.04074 | $0.03741 | $0.04041 | $4,769.25 | $873,699 |
| 2019-07-04 | $0.04071 | $0.04071 | $0.03675 | $0.03719 | $3,394.09 | $804,096 |
| 2019-07-05 | $0.03708 | $0.03886 | $0.03472 | $0.03519 | $3,308.00 | $760,817 |
| 2019-07-06 | $0.03660 | $0.03905 | $0.03502 | $0.03635 | $2,831.47 | $786,062 |
| 2019-07-07 | $0.03630 | $0.03935 | $0.03502 | $0.03858 | $1,895.27 | $834,136 |
| 2019-07-08 | $0.03858 | $0.04008 | $0.03743 | $0.03941 | $1,759.63 | $852,152 |
| 2019-07-09 | $0.03934 | $0.03983 | $0.03508 | $0.03578 | $1,544.20 | $773,636 |
| 2019-07-10 | $0.03580 | $0.03661 | $0.03167 | $0.03259 | $793.50 | $704,605 |
| 2019-07-11 | $0.03259 | $0.03267 | $0.03002 | $0.03054 | $792.31 | $660,345 |
| 2019-07-12 | $0.03064 | $0.03148 | $0.02999 | $0.03082 | $936.01 | $666,416 |
| 2019-07-13 | $0.03089 | $0.03102 | $0.02900 | $0.02980 | $792.86 | $644,239 |
| 2019-07-14 | $0.02989 | $0.03834 | $0.02064 | $0.03656 | $2,704.95 | $790,579 |
| 2019-07-15 | $0.03649 | $0.03727 | $0.02774 | $0.02774 | $814.53 | $599,774 |
| 2019-07-16 | $0.02776 | $0.02946 | $0.02515 | $0.02671 | $819.09 | $577,602 |
| 2019-07-17 | $0.02665 | $0.02825 | $0.02421 | $0.02663 | $729.65 | $575,854 |
| 2019-07-18 | $0.02663 | $0.02837 | $0.02482 | $0.02727 | $655.45 | $589,537 |
| 2019-07-19 | $0.02727 | $0.02795 | $0.02554 | $0.02667 | $655.43 | $576,637 |
| 2019-07-20 | $0.02664 | $0.02889 | $0.02661 | $0.02825 | $528.07 | $610,872 |
| 2019-07-21 | $0.02825 | $0.02863 | $0.02707 | $0.02792 | $651.96 | $603,717 |
| 2019-07-22 | $0.02792 | $0.02856 | $0.02592 | $0.02630 | $545.63 | $568,669 |
| 2019-07-23 | $0.02630 | $0.02639 | $0.02513 | $0.02593 | $615.91 | $560,638 |
| 2019-07-24 | $0.02593 | $0.02821 | $0.02514 | $0.02808 | $557.84 | $607,252 |
| 2019-07-25 | $0.02800 | $0.02888 | $0.02760 | $0.02866 | $586.96 | $619,664 |
| 2019-07-26 | $0.02866 | $0.02867 | $0.02575 | $0.02634 | $684.11 | $569,586 |
| 2019-07-27 | $0.02634 | $0.02662 | $0.02463 | $0.02471 | $524.76 | $534,265 |
| 2019-07-28 | $0.02471 | $0.02537 | $0.02399 | $0.02507 | $559.25 | $542,040 |
| 2019-07-29 | $0.02507 | $0.02570 | $0.02479 | $0.02515 | $535.77 | $543,798 |
| 2019-07-30 | $0.02522 | $0.02544 | $0.02271 | $0.02310 | $522.41 | $499,391 |
| 2019-07-31 | $0.02310 | $0.02381 | $0.02275 | $0.02372 | $564.22 | $512,936 |