On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02374 | $0.02383 | $0.02182 | $0.02309 | $547.55 | $499,246 |
| 2019-08-02 | $0.02309 | $0.02366 | $0.02268 | $0.02285 | $488.83 | $493,966 |
| 2019-08-03 | $0.02285 | $0.02581 | $0.02235 | $0.02561 | $621.89 | $553,735 |
| 2019-08-04 | $0.02561 | $0.02584 | $0.02378 | $0.02393 | $777.87 | $517,359 |
| 2019-08-05 | $0.02393 | $0.02614 | $0.02390 | $0.02613 | $564.41 | $564,930 |
| 2019-08-06 | $0.02613 | $0.02657 | $0.02358 | $0.02390 | $625.06 | $516,777 |
| 2019-08-07 | $0.02390 | $0.02452 | $0.02327 | $0.02411 | $547.86 | $521,415 |
| 2019-08-08 | $0.02411 | $0.02466 | $0.02313 | $0.02440 | $674.86 | $527,638 |
| 2019-08-09 | $0.02435 | $0.02696 | $0.02102 | $0.02215 | $892.54 | $479,039 |
| 2019-08-10 | $0.02215 | $0.02231 | $0.01822 | $0.01932 | $815.46 | $417,836 |
| 2019-08-11 | $0.01933 | $0.02291 | $0.01594 | $0.01610 | $668.02 | $348,158 |
| 2019-08-12 | $0.01599 | $0.01643 | $0.01029 | $0.01549 | $905.01 | $334,997 |
| 2019-08-13 | $0.01550 | $0.01566 | $0.01463 | $0.01550 | $654.39 | $335,170 |
| 2019-08-14 | $0.01541 | $0.01551 | $0.01408 | $0.01422 | $532.45 | $307,497 |
| 2019-08-15 | $0.01422 | $0.01677 | $0.01339 | $0.01643 | $668.80 | $355,346 |
| 2019-08-16 | $0.01643 | $0.02018 | $0.01643 | $0.01938 | $642.96 | $419,145 |
| 2019-08-17 | $0.01939 | $0.01995 | $0.01879 | $0.01935 | $580.79 | $418,489 |
| 2019-08-18 | $0.01936 | $0.01977 | $0.01892 | $0.01926 | $450.46 | $416,519 |
| 2019-08-19 | $0.01927 | $0.02011 | $0.01903 | $0.02011 | $559.28 | $434,864 |
| 2019-08-20 | $0.02011 | $0.02022 | $0.01884 | $0.01917 | $606.91 | $414,579 |
| 2019-08-21 | $0.01918 | $0.01926 | $0.01724 | $0.01769 | $624.17 | $382,579 |
| 2019-08-22 | $0.01769 | $0.01837 | $0.01732 | $0.01817 | $526.16 | $392,801 |
| 2019-08-23 | $0.01817 | $0.01886 | $0.01722 | $0.01849 | $676.34 | $399,864 |
| 2019-08-24 | $0.01850 | $0.03317 | $0.01631 | $0.03310 | $19,759.28 | $715,754 |
| 2019-08-25 | $0.03310 | $0.03360 | $0.03310 | $0.03357 | $19,307.35 | $725,872 |
| 2019-08-26 | $0.03357 | $0.03358 | $0.01770 | $0.01792 | $371.56 | $387,421 |
| 2019-08-27 | $0.01792 | $0.01801 | $0.01716 | $0.01752 | $428.55 | $378,795 |
| 2019-08-28 | $0.01751 | $0.01763 | $0.01595 | $0.01618 | $501.89 | $349,866 |
| 2019-08-29 | $0.01614 | $0.01628 | $0.01515 | $0.01515 | $546.29 | $327,623 |
| 2019-08-30 | $0.01514 | $0.01532 | $0.01482 | $0.01505 | $555.93 | $325,508 |
| 2019-08-31 | $0.01506 | $0.01531 | $0.01488 | $0.01500 | $502.14 | $324,255 |