On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01155 | $0.01156 | $0.01025 | $0.01114 | $435.95 | $240,833 |
| 2019-12-02 | $0.01103 | $0.01116 | $0.01046 | $0.01103 | $443.19 | $238,446 |
| 2019-12-03 | $0.01104 | $0.01138 | $0.01056 | $0.01058 | $357.09 | $228,668 |
| 2019-12-04 | $0.01058 | $0.01238 | $0.01034 | $0.01178 | $439.69 | $254,745 |
| 2019-12-05 | $0.01178 | $0.01199 | $0.01140 | $0.01151 | $533.10 | $248,938 |
| 2019-12-06 | $0.01152 | $0.01230 | $0.01141 | $0.01180 | $424.74 | $255,136 |
| 2019-12-07 | $0.01180 | $0.01219 | $0.01152 | $0.01209 | $407.35 | $261,433 |
| 2019-12-08 | $0.01209 | $0.01242 | $0.01187 | $0.01206 | $402.68 | $260,769 |
| 2019-12-09 | $0.01206 | $0.01206 | $0.01055 | $0.01097 | $837.22 | $237,181 |
| 2019-12-10 | $0.01097 | $0.01112 | $0.01054 | $0.01070 | $671.78 | $231,443 |
| 2019-12-11 | $0.01071 | $0.01082 | $0.01013 | $0.01016 | $619.56 | $219,668 |
| 2019-12-12 | $0.01016 | $0.01029 | $0.009990 | $0.01010 | $731.00 | $218,369 |
| 2019-12-13 | $0.01008 | $0.01023 | $0.009942 | $0.01020 | $748.74 | $220,598 |
| 2019-12-14 | $0.01015 | $0.01027 | $0.009962 | $0.01009 | $728.65 | $218,069 |
| 2019-12-15 | $0.01009 | $0.01034 | $0.009925 | $0.01009 | $718.48 | $218,245 |
| 2019-12-16 | $0.01011 | $0.01014 | $0.009250 | $0.009412 | $660.12 | $203,517 |
| 2019-12-17 | $0.009412 | $0.009421 | $0.008501 | $0.008581 | $453.35 | $185,550 |
| 2019-12-18 | $0.008581 | $0.009431 | $0.008562 | $0.009333 | $489.06 | $201,789 |
| 2019-12-19 | $0.009333 | $0.01322 | $0.008687 | $0.009962 | $594.85 | $215,393 |
| 2019-12-20 | $0.009962 | $0.01019 | $0.009757 | $0.01010 | $378.78 | $218,435 |
| 2019-12-21 | $0.01009 | $0.01010 | $0.009780 | $0.009827 | $485.61 | $212,488 |
| 2019-12-22 | $0.009829 | $0.01331 | $0.009785 | $0.01159 | $535.96 | $250,684 |
| 2019-12-23 | $0.01159 | $0.01240 | $0.01124 | $0.01198 | $490.65 | $259,004 |
| 2019-12-24 | $0.01181 | $0.02869 | $0.01146 | $0.01213 | $445.82 | $262,186 |
| 2019-12-25 | $0.01212 | $0.01546 | $0.01100 | $0.01112 | $347.04 | $240,488 |
| 2019-12-26 | $0.01112 | $0.01192 | $0.01093 | $0.01132 | $432.20 | $244,728 |
| 2019-12-27 | $0.01132 | $0.01201 | $0.01124 | $0.01164 | $390.22 | $251,591 |
| 2019-12-28 | $0.01164 | $0.01235 | $0.01156 | $0.01156 | $306.91 | $250,035 |
| 2019-12-29 | $0.01156 | $0.01243 | $0.01137 | $0.01215 | $422.57 | $262,746 |
| 2019-12-30 | $0.01215 | $0.01238 | $0.01117 | $0.01138 | $404.63 | $246,094 |
| 2019-12-31 | $0.01130 | $0.01250 | $0.01106 | $0.01165 | $403.97 | $251,840 |