On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01165 | $0.01182 | $0.01097 | $0.01115 | $291.11 | $241,033 |
| 2020-01-02 | $0.01119 | $0.01143 | $0.01085 | $0.01111 | $386.87 | $240,314 |
| 2020-01-03 | $0.01111 | $0.03501 | $0.007458 | $0.008677 | $1,256.63 | $187,624 |
| 2020-01-04 | $0.008674 | $0.01479 | $0.008583 | $0.01472 | $627.09 | $318,267 |
| 2020-01-05 | $0.01350 | $0.01492 | $0.009990 | $0.01127 | $460.81 | $243,657 |
| 2020-01-06 | $0.01126 | $0.01161 | $0.009969 | $0.01151 | $452.78 | $248,855 |
| 2020-01-07 | $0.01151 | $0.01289 | $0.01102 | $0.01148 | $429.16 | $248,181 |
| 2020-01-08 | $0.01148 | $0.02243 | $0.01093 | $0.02131 | $3,656.57 | $460,824 |
| 2020-01-09 | $0.02131 | $0.02131 | $0.01106 | $0.01106 | $501.81 | $239,148 |
| 2020-01-10 | $0.01107 | $0.01110 | $0.01018 | $0.01037 | $489.41 | $224,268 |
| 2020-01-11 | $0.01038 | $0.01986 | $0.009284 | $0.01257 | $2,372.09 | $271,863 |
| 2020-01-12 | $0.01256 | $0.01301 | $0.009946 | $0.01011 | $477.97 | $218,518 |
| 2020-01-13 | $0.01012 | $0.01030 | $0.009638 | $0.009826 | $507.67 | $212,465 |
| 2020-01-14 | $0.009787 | $0.01126 | $0.009778 | $0.01113 | $563.13 | $240,550 |
| 2020-01-15 | $0.01110 | $0.01128 | $0.01011 | $0.01057 | $488.74 | $228,599 |
| 2020-01-16 | $0.01058 | $0.01068 | $0.009786 | $0.01028 | $437.31 | $222,244 |
| 2020-01-17 | $0.01028 | $0.01111 | $0.009733 | $0.01003 | $478.63 | $216,765 |
| 2020-01-18 | $0.01001 | $0.01081 | $0.007437 | $0.007896 | $425.26 | $170,730 |
| 2020-01-19 | $0.007896 | $0.009608 | $0.007871 | $0.009368 | $492.57 | $202,568 |
| 2020-01-20 | $0.009371 | $0.01175 | $0.009103 | $0.009617 | $469.95 | $207,944 |
| 2020-01-21 | $0.009680 | $0.01101 | $0.009350 | $0.01050 | $474.91 | $227,000 |
| 2020-01-22 | $0.01063 | $0.01198 | $0.009524 | $0.009890 | $459.60 | $213,844 |
| 2020-01-23 | $0.009931 | $0.01043 | $0.009112 | $0.009413 | $406.16 | $203,530 |
| 2020-01-24 | $0.009457 | $0.009546 | $0.009042 | $0.009142 | $452.71 | $197,666 |
| 2020-01-25 | $0.009145 | $0.009145 | $0.008760 | $0.008891 | $435.82 | $192,255 |
| 2020-01-26 | $0.008890 | $0.009074 | $0.008775 | $0.009050 | $478.75 | $195,680 |
| 2020-01-27 | $0.009052 | $0.009328 | $0.008996 | $0.009245 | $593.11 | $199,900 |
| 2020-01-28 | $0.009261 | $0.009623 | $0.009076 | $0.009589 | $633.86 | $207,342 |
| 2020-01-29 | $0.009552 | $0.01100 | $0.009550 | $0.01032 | $492.51 | $223,227 |
| 2020-01-30 | $0.01025 | $0.01076 | $0.01012 | $0.01070 | $499.20 | $231,392 |
| 2020-01-31 | $0.01070 | $0.01090 | $0.01002 | $0.01080 | $554.94 | $233,532 |