On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.03933 | $0.03933 | $0.03305 | $0.03597 | $9,824.36 | $777,776 |
| 2021-03-02 | $0.03597 | $0.03597 | $0.03500 | $0.03500 | $7,413.75 | $756,781 |
| 2021-03-03 | $0.03500 | $0.03500 | $0.03500 | $0.03500 | $13.44 | $756,781 |
| 2021-03-04 | $0.03500 | $0.03500 | $0.03500 | $0.03500 | $13.44 | $756,781 |
| 2021-03-05 | $0.03500 | $0.07596 | $0.03500 | $0.05505 | $24,056.31 | $1,190,351 |
| 2021-03-06 | $0.05505 | $0.07177 | $0.03580 | $0.05665 | $47,299.04 | $1,224,860 |
| 2021-03-07 | $0.05665 | $0.05665 | $0.03820 | $0.04019 | $165.42 | $869,087 |
| 2021-03-08 | $0.04019 | $0.04019 | $0.04019 | $0.04019 | $12.75 | $869,087 |
| 2021-03-09 | $0.04019 | $0.04019 | $0.04019 | $0.04019 | $12.75 | $869,087 |
| 2021-03-10 | $0.04019 | $0.05500 | $0.04019 | $0.05500 | $301.79 | $1,189,205 |
| 2021-03-11 | $0.05500 | $0.05500 | $0.04189 | $0.04214 | $24.13 | $911,056 |
| 2021-03-12 | $0.04214 | $0.05630 | $0.04214 | $0.05630 | $124.57 | $1,217,336 |
| 2021-03-13 | $0.05630 | $0.07500 | $0.04381 | $0.05350 | $51,124.33 | $1,156,793 |
| 2021-03-14 | $0.05350 | $0.05350 | $0.05275 | $0.05350 | $285.66 | $1,156,793 |
| 2021-03-15 | $0.05350 | $0.05350 | $0.05350 | $0.05350 | $285.66 | $1,156,793 |
| 2021-03-16 | $0.05350 | $0.05350 | $0.05350 | $0.05350 | $285.66 | $1,156,793 |
| 2021-03-17 | $0.05350 | $0.06840 | $0.05000 | $0.05001 | $501.93 | $1,081,331 |
| 2021-03-18 | $0.05001 | $0.06296 | $0.05001 | $0.05197 | $23.39 | $1,123,646 |
| 2021-03-19 | $0.05197 | $0.05197 | $0.03000 | $0.03000 | $2,676.56 | $648,669 |
| 2021-03-20 | $0.03000 | $0.05000 | $0.02414 | $0.03297 | $3,132.11 | $712,952 |
| 2021-03-21 | $0.03297 | $0.04018 | $0.02726 | $0.02740 | $335.40 | $592,451 |
| 2021-03-22 | $0.02740 | $0.03491 | $0.02740 | $0.03100 | $478.41 | $670,291 |
| 2021-03-23 | $0.03100 | $0.03100 | $0.03100 | $0.03100 | $478.41 | $670,291 |
| 2021-03-24 | $0.03100 | $0.03100 | $0.02740 | $0.02741 | $470.75 | $592,667 |
| 2021-03-25 | $0.02741 | $0.02747 | $0.02740 | $0.02747 | $482.83 | $593,921 |
| 2021-03-26 | $0.02747 | $0.02747 | $0.003010 | $0.02478 | $2,065.71 | $535,801 |
| 2021-03-27 | $0.02478 | $0.02600 | $0.02446 | $0.02446 | $0 | $528,903 |
| 2021-03-28 | $0.02446 | $0.02446 | $0.02446 | $0.02446 | $0 | $528,903 |
| 2021-03-29 | $0.02446 | $0.02446 | $0.02446 | $0.02446 | $0 | $528,903 |
| 2021-03-30 | $0.02446 | $0.02446 | $0.02446 | $0.02446 | $0 | $528,903 |
| 2021-03-31 | $0.02446 | $0.02446 | $0.02446 | $0.02446 | $0 | $528,903 |