On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01317 | $0.01350 | $0.01207 | $0.01235 | $497.10 | $267,065 |
| 2020-03-02 | $0.01247 | $0.01282 | $0.01210 | $0.01252 | $507.65 | $270,642 |
| 2020-03-03 | $0.01236 | $0.01280 | $0.01197 | $0.01261 | $486.11 | $272,697 |
| 2020-03-04 | $0.01249 | $0.03356 | $0.01145 | $0.02948 | $3,434.68 | $637,524 |
| 2020-03-05 | $0.02949 | $0.02949 | $0.01165 | $0.01169 | $5,006.37 | $252,719 |
| 2020-03-06 | $0.01169 | $0.01351 | $0.01167 | $0.01351 | $569.48 | $292,020 |
| 2020-03-07 | $0.01338 | $0.01354 | $0.01277 | $0.01277 | $518.24 | $276,124 |
| 2020-03-08 | $0.01277 | $0.01280 | $0.01101 | $0.01104 | $448.37 | $238,638 |
| 2020-03-09 | $0.01104 | $0.01130 | $0.01051 | $0.01104 | $508.99 | $238,679 |
| 2020-03-10 | $0.01105 | $0.01123 | $0.01079 | $0.01090 | $467.39 | $235,761 |
| 2020-03-11 | $0.01090 | $0.01106 | $0.01038 | $0.01079 | $444.66 | $233,203 |
| 2020-03-12 | $0.01076 | $0.01084 | $0.006538 | $0.006582 | $249.39 | $142,310 |
| 2020-03-13 | $0.006587 | $0.007836 | $0.005611 | $0.007348 | $310.36 | $158,891 |
| 2020-03-14 | $0.007361 | $0.008004 | $0.007051 | $0.007273 | $299.57 | $157,262 |
| 2020-03-15 | $0.007273 | $0.008011 | $0.007178 | $0.007502 | $354.78 | $162,211 |
| 2020-03-16 | $0.007504 | $0.007602 | $0.006075 | $0.006815 | $276.67 | $147,362 |
| 2020-03-17 | $0.006818 | $0.007127 | $0.006741 | $0.006824 | $293.18 | $147,557 |
| 2020-03-18 | $0.006814 | $0.006984 | $0.006605 | $0.006670 | $304.87 | $144,229 |
| 2020-03-19 | $0.006670 | $0.008357 | $0.006670 | $0.008090 | $328.96 | $174,918 |
| 2020-03-20 | $0.008086 | $0.009099 | $0.007668 | $0.008637 | $362.18 | $186,752 |
| 2020-03-21 | $0.008639 | $0.01834 | $0.007639 | $0.01232 | $2,105.76 | $266,326 |
| 2020-03-22 | $0.01233 | $0.01250 | $0.01113 | $0.01125 | $354.05 | $243,316 |
| 2020-03-23 | $0.01125 | $0.01208 | $0.01087 | $0.01188 | $374.15 | $256,894 |
| 2020-03-24 | $0.01186 | $0.01274 | $0.01148 | $0.01203 | $318.23 | $260,128 |
| 2020-03-25 | $0.01203 | $0.01438 | $0.01184 | $0.01385 | $372.74 | $299,458 |
| 2020-03-26 | $0.01385 | $0.01396 | $0.01112 | $0.01228 | $352.10 | $265,533 |
| 2020-03-27 | $0.01237 | $0.01275 | $0.01164 | $0.01178 | $298.17 | $254,633 |
| 2020-03-28 | $0.01178 | $0.01178 | $0.01092 | $0.01113 | $296.90 | $240,562 |
| 2020-03-29 | $0.01113 | $0.01167 | $0.01088 | $0.01136 | $342.96 | $245,683 |
| 2020-03-30 | $0.01135 | $0.01948 | $0.01074 | $0.01277 | $2,210.71 | $276,024 |
| 2020-03-31 | $0.01272 | $0.01286 | $0.01225 | $0.01226 | $336.82 | $265,088 |