On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01074 | $0.01440 | $0.01065 | $0.01377 | $1,198.87 | $297,707 |
| 2020-02-02 | $0.01358 | $0.01401 | $0.01326 | $0.01371 | $1,078.05 | $296,423 |
| 2020-02-03 | $0.01371 | $0.01405 | $0.01039 | $0.01078 | $477.03 | $233,003 |
| 2020-02-04 | $0.01082 | $0.01096 | $0.01023 | $0.01054 | $493.86 | $227,926 |
| 2020-02-05 | $0.01050 | $0.01258 | $0.01043 | $0.01227 | $560.89 | $265,359 |
| 2020-02-06 | $0.01227 | $0.01249 | $0.01123 | $0.01223 | $552.78 | $264,436 |
| 2020-02-07 | $0.01223 | $0.01254 | $0.01203 | $0.01217 | $611.69 | $263,082 |
| 2020-02-08 | $0.01220 | $0.01237 | $0.01157 | $0.01185 | $517.92 | $256,276 |
| 2020-02-09 | $0.01185 | $0.01215 | $0.01171 | $0.01215 | $576.68 | $262,638 |
| 2020-02-10 | $0.01211 | $0.01216 | $0.01138 | $0.01172 | $580.02 | $253,384 |
| 2020-02-11 | $0.01161 | $0.01224 | $0.01119 | $0.01193 | $504.29 | $258,019 |
| 2020-02-12 | $0.01193 | $0.01259 | $0.01193 | $0.01218 | $667.58 | $263,288 |
| 2020-02-13 | $0.01217 | $0.01535 | $0.01204 | $0.01456 | $721.08 | $314,786 |
| 2020-02-14 | $0.01457 | $0.01505 | $0.01393 | $0.01455 | $736.24 | $314,601 |
| 2020-02-15 | $0.01455 | $0.01480 | $0.01367 | $0.01377 | $707.53 | $297,775 |
| 2020-02-16 | $0.01377 | $0.01426 | $0.01327 | $0.01391 | $653.16 | $300,813 |
| 2020-02-17 | $0.01389 | $0.01393 | $0.01295 | $0.01345 | $642.01 | $290,770 |
| 2020-02-18 | $0.01337 | $0.01550 | $0.01330 | $0.01436 | $768.25 | $310,548 |
| 2020-02-19 | $0.01432 | $0.01559 | $0.01391 | $0.01420 | $712.35 | $307,005 |
| 2020-02-20 | $0.01399 | $0.01497 | $0.01380 | $0.01462 | $724.37 | $316,107 |
| 2020-02-21 | $0.01465 | $0.01528 | $0.01402 | $0.01443 | $707.93 | $311,949 |
| 2020-02-22 | $0.01443 | $0.01453 | $0.01372 | $0.01381 | $693.08 | $298,538 |
| 2020-02-23 | $0.01381 | $0.01470 | $0.01381 | $0.01442 | $658.65 | $311,859 |
| 2020-02-24 | $0.01443 | $0.01533 | $0.01361 | $0.01393 | $600.33 | $301,155 |
| 2020-02-25 | $0.01392 | $0.01477 | $0.01264 | $0.01315 | $642.71 | $284,438 |
| 2020-02-26 | $0.01321 | $0.01386 | $0.01208 | $0.01330 | $727.67 | $287,522 |
| 2020-02-27 | $0.01329 | $0.01454 | $0.01223 | $0.01367 | $495.12 | $295,660 |
| 2020-02-28 | $0.01374 | $0.01434 | $0.01327 | $0.01375 | $531.40 | $297,208 |
| 2020-02-29 | $0.01375 | $0.01427 | $0.01293 | $0.01317 | $519.12 | $284,858 |