On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01499 | $0.01528 | $0.01495 | $0.01520 | $558.24 | $328,763 |
| 2019-09-02 | $0.01520 | $0.01565 | $0.01480 | $0.01543 | $501.13 | $333,655 |
| 2019-09-03 | $0.01543 | $0.01585 | $0.01524 | $0.01545 | $662.97 | $334,139 |
| 2019-09-04 | $0.01548 | $0.01549 | $0.01479 | $0.01501 | $633.29 | $324,445 |
| 2019-09-05 | $0.01501 | $0.01521 | $0.01464 | $0.01475 | $623.43 | $318,994 |
| 2019-09-06 | $0.01475 | $0.01508 | $0.01392 | $0.01403 | $579.32 | $303,313 |
| 2019-09-07 | $0.01403 | $0.01469 | $0.01390 | $0.01459 | $555.54 | $315,517 |
| 2019-09-08 | $0.01459 | $0.01481 | $0.01442 | $0.01473 | $603.67 | $318,489 |
| 2019-09-09 | $0.01473 | $0.01506 | $0.01427 | $0.01497 | $577.16 | $323,639 |
| 2019-09-10 | $0.01496 | $0.01499 | $0.01430 | $0.01448 | $566.22 | $313,092 |
| 2019-09-11 | $0.01448 | $0.01473 | $0.01420 | $0.01469 | $500.82 | $317,735 |
| 2019-09-12 | $0.01469 | $0.01503 | $0.01433 | $0.01480 | $562.13 | $320,016 |
| 2019-09-13 | $0.01480 | $0.01502 | $0.01420 | $0.01475 | $509.14 | $318,858 |
| 2019-09-14 | $0.01475 | $0.01526 | $0.01429 | $0.01500 | $585.74 | $324,429 |
| 2019-09-15 | $0.01500 | $0.01570 | $0.01470 | $0.01527 | $507.32 | $330,099 |
| 2019-09-16 | $0.01527 | $0.01601 | $0.01492 | $0.01575 | $534.21 | $340,604 |
| 2019-09-17 | $0.01577 | $0.01738 | $0.01557 | $0.01672 | $607.75 | $361,603 |
| 2019-09-18 | $0.01676 | $0.01759 | $0.01642 | $0.01692 | $629.30 | $365,895 |
| 2019-09-19 | $0.01693 | $0.01713 | $0.01548 | $0.01698 | $488.93 | $367,091 |
| 2019-09-20 | $0.01697 | $0.01703 | $0.01380 | $0.01413 | $589.57 | $305,598 |
| 2019-09-21 | $0.01403 | $0.01432 | $0.01336 | $0.01372 | $557.82 | $296,690 |
| 2019-09-22 | $0.01372 | $0.01392 | $0.01277 | $0.01314 | $612.28 | $284,134 |
| 2019-09-23 | $0.01315 | $0.01345 | $0.01269 | $0.01269 | $488.93 | $274,399 |
| 2019-09-24 | $0.01269 | $0.01289 | $0.009947 | $0.01031 | $489.33 | $222,846 |
| 2019-09-25 | $0.01035 | $0.01062 | $0.009829 | $0.01018 | $416.20 | $220,150 |
| 2019-09-26 | $0.01018 | $0.01024 | $0.008846 | $0.009103 | $393.40 | $196,827 |
| 2019-09-27 | $0.009126 | $0.009316 | $0.008673 | $0.009218 | $376.33 | $199,307 |
| 2019-09-28 | $0.009263 | $0.009452 | $0.008998 | $0.009197 | $489.19 | $198,854 |
| 2019-09-29 | $0.009202 | $0.009228 | $0.008757 | $0.009023 | $393.67 | $195,097 |
| 2019-09-30 | $0.009023 | $0.01639 | $0.008699 | $0.01118 | $1,790.74 | $241,776 |