On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01118 | $0.01151 | $0.01105 | $0.01139 | $1,607.06 | $246,185 |
| 2019-10-02 | $0.01139 | $0.01263 | $0.01030 | $0.01123 | $480.27 | $242,906 |
| 2019-10-03 | $0.01116 | $0.01191 | $0.009533 | $0.009949 | $562.06 | $215,124 |
| 2019-10-04 | $0.009943 | $0.01121 | $0.009550 | $0.01113 | $412.00 | $240,753 |
| 2019-10-05 | $0.01113 | $0.01122 | $0.01059 | $0.01076 | $469.56 | $232,557 |
| 2019-10-06 | $0.01076 | $0.01115 | $0.01047 | $0.01076 | $278.49 | $232,746 |
| 2019-10-07 | $0.01072 | $0.01165 | $0.01060 | $0.01133 | $478.29 | $245,057 |
| 2019-10-08 | $0.01133 | $0.01199 | $0.01125 | $0.01190 | $468.32 | $257,397 |
| 2019-10-09 | $0.01190 | $0.01289 | $0.01163 | $0.01261 | $474.44 | $272,630 |
| 2019-10-10 | $0.01261 | $0.01296 | $0.01206 | $0.01231 | $527.03 | $266,110 |
| 2019-10-11 | $0.01231 | $0.01263 | $0.01183 | $0.01209 | $527.73 | $261,402 |
| 2019-10-12 | $0.01205 | $0.01228 | $0.01115 | $0.01122 | $407.08 | $242,675 |
| 2019-10-13 | $0.01116 | $0.01137 | $0.01063 | $0.01068 | $442.35 | $230,891 |
| 2019-10-14 | $0.01068 | $0.01127 | $0.01043 | $0.01114 | $432.83 | $240,819 |
| 2019-10-15 | $0.01118 | $0.01126 | $0.009953 | $0.01009 | $385.62 | $218,136 |
| 2019-10-16 | $0.01007 | $0.01011 | $0.008680 | $0.008796 | $472.86 | $190,181 |
| 2019-10-17 | $0.008787 | $0.008820 | $0.008306 | $0.008411 | $437.52 | $181,859 |
| 2019-10-18 | $0.008411 | $0.008568 | $0.007932 | $0.008018 | $440.32 | $173,376 |
| 2019-10-19 | $0.008017 | $0.008224 | $0.007810 | $0.007880 | $469.95 | $170,387 |
| 2019-10-20 | $0.007884 | $0.008208 | $0.007739 | $0.008115 | $480.69 | $175,472 |
| 2019-10-21 | $0.008115 | $0.008261 | $0.008006 | $0.008196 | $466.77 | $177,206 |
| 2019-10-22 | $0.008196 | $0.008622 | $0.008128 | $0.008458 | $441.37 | $182,880 |
| 2019-10-23 | $0.008457 | $0.008669 | $0.007788 | $0.008352 | $325.71 | $180,596 |
| 2019-10-24 | $0.008352 | $0.01040 | $0.007604 | $0.007874 | $682.21 | $170,260 |
| 2019-10-25 | $0.007874 | $0.009968 | $0.007843 | $0.009958 | $479.52 | $215,318 |
| 2019-10-26 | $0.009954 | $0.01103 | $0.009590 | $0.009883 | $560.30 | $213,701 |
| 2019-10-27 | $0.009883 | $0.01037 | $0.009773 | $0.01003 | $550.27 | $216,964 |
| 2019-10-28 | $0.01003 | $0.01043 | $0.009274 | $0.009477 | $497.96 | $204,909 |
| 2019-10-29 | $0.009430 | $0.01185 | $0.007965 | $0.008250 | $1,155.48 | $178,376 |
| 2019-10-30 | $0.008245 | $0.009397 | $0.007846 | $0.009289 | $414.42 | $200,850 |
| 2019-10-31 | $0.009285 | $0.01311 | $0.008534 | $0.01311 | $1,945.44 | $283,365 |