On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01310 | $0.01310 | $0.01264 | $0.01280 | $2,025.37 | $276,699 |
| 2019-11-02 | $0.01280 | $0.01282 | $0.01255 | $0.01263 | $2,078.82 | $273,130 |
| 2019-11-03 | $0.01263 | $0.01277 | $0.01241 | $0.01266 | $2,016.76 | $273,676 |
| 2019-11-04 | $0.01266 | $0.01339 | $0.01261 | $0.01319 | $1,933.90 | $285,124 |
| 2019-11-05 | $0.01319 | $0.01329 | $0.01170 | $0.01195 | $1,048.87 | $258,440 |
| 2019-11-06 | $0.01195 | $0.01232 | $0.01186 | $0.01211 | $1,060.52 | $261,780 |
| 2019-11-07 | $0.01209 | $0.01225 | $0.01142 | $0.01156 | $1,161.03 | $249,949 |
| 2019-11-08 | $0.01154 | $0.01201 | $0.01129 | $0.01184 | $1,075.50 | $255,997 |
| 2019-11-09 | $0.01178 | $0.01208 | $0.01137 | $0.01143 | $1,072.39 | $247,138 |
| 2019-11-10 | $0.01143 | $0.01186 | $0.01130 | $0.01177 | $1,106.88 | $254,582 |
| 2019-11-11 | $0.01176 | $0.02660 | $0.01122 | $0.01611 | $4,185.57 | $348,371 |
| 2019-11-12 | $0.01612 | $0.01619 | $0.01525 | $0.01527 | $2,408.98 | $330,088 |
| 2019-11-13 | $0.01527 | $0.01549 | $0.01521 | $0.01538 | $2,378.09 | $332,541 |
| 2019-11-14 | $0.01538 | $0.01542 | $0.009162 | $0.009822 | $663.84 | $212,375 |
| 2019-11-15 | $0.009698 | $0.01077 | $0.009172 | $0.009270 | $565.75 | $200,439 |
| 2019-11-16 | $0.009371 | $0.01029 | $0.009258 | $0.01003 | $507.81 | $216,952 |
| 2019-11-17 | $0.01003 | $0.01060 | $0.009605 | $0.009716 | $556.75 | $210,087 |
| 2019-11-18 | $0.009888 | $0.01075 | $0.009127 | $0.01043 | $594.92 | $225,450 |
| 2019-11-19 | $0.01043 | $0.01294 | $0.01033 | $0.01154 | $581.28 | $249,555 |
| 2019-11-20 | $0.01154 | $0.01186 | $0.01074 | $0.01117 | $607.75 | $241,451 |
| 2019-11-21 | $0.01117 | $0.01148 | $0.01067 | $0.01110 | $501.59 | $240,108 |
| 2019-11-22 | $0.01110 | $0.01223 | $0.01064 | $0.01072 | $504.30 | $231,865 |
| 2019-11-23 | $0.01072 | $0.01313 | $0.009237 | $0.01110 | $694.22 | $239,938 |
| 2019-11-24 | $0.01110 | $0.01111 | $0.01049 | $0.01078 | $484.59 | $233,154 |
| 2019-11-25 | $0.01076 | $0.01147 | $0.01022 | $0.01101 | $497.28 | $237,996 |
| 2019-11-26 | $0.01101 | $0.01154 | $0.01099 | $0.01147 | $388.05 | $248,073 |
| 2019-11-27 | $0.01143 | $0.01218 | $0.01107 | $0.01165 | $509.39 | $251,828 |
| 2019-11-28 | $0.01162 | $0.01240 | $0.01147 | $0.01222 | $439.51 | $264,148 |
| 2019-11-29 | $0.01222 | $0.01222 | $0.01158 | $0.01194 | $529.32 | $258,224 |
| 2019-11-30 | $0.01188 | $0.01195 | $0.01141 | $0.01155 | $429.68 | $249,702 |