On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01226 | $0.01309 | $0.01202 | $0.01297 | $373.18 | $280,505 |
| 2020-04-02 | $0.01281 | $0.01382 | $0.01268 | $0.01297 | $318.64 | $280,450 |
| 2020-04-03 | $0.01309 | $0.01480 | $0.01289 | $0.01324 | $410.03 | $286,177 |
| 2020-04-04 | $0.01324 | $0.01493 | $0.01273 | $0.01316 | $396.46 | $284,589 |
| 2020-04-05 | $0.01316 | $0.01411 | $0.01298 | $0.01355 | $455.76 | $292,981 |
| 2020-04-06 | $0.01354 | $0.01706 | $0.01353 | $0.01461 | $329.69 | $315,832 |
| 2020-04-07 | $0.01417 | $0.01453 | $0.01286 | $0.01295 | $448.13 | $279,922 |
| 2020-04-08 | $0.01293 | $0.01379 | $0.01286 | $0.01365 | $454.87 | $295,236 |
| 2020-04-09 | $0.01365 | $0.01374 | $0.01300 | $0.01312 | $374.89 | $283,626 |
| 2020-04-10 | $0.01311 | $0.01319 | $0.01216 | $0.01243 | $357.75 | $268,798 |
| 2020-04-11 | $0.01243 | $0.01273 | $0.01234 | $0.01249 | $357.11 | $270,169 |
| 2020-04-12 | $0.01249 | $0.01323 | $0.01215 | $0.01266 | $440.50 | $273,775 |
| 2020-04-13 | $0.01274 | $0.01274 | $0.01125 | $0.01138 | $427.76 | $246,087 |
| 2020-04-14 | $0.01138 | $0.01286 | $0.01036 | $0.01037 | $294.08 | $224,210 |
| 2020-04-15 | $0.01036 | $0.01204 | $0.01022 | $0.01095 | $363.38 | $236,724 |
| 2020-04-16 | $0.01088 | $0.01420 | $0.01036 | $0.01247 | $434.89 | $269,650 |
| 2020-04-17 | $0.01247 | $0.01257 | $0.01116 | $0.01245 | $378.27 | $269,199 |
| 2020-04-18 | $0.01245 | $0.01541 | $0.01170 | $0.01459 | $479.29 | $315,470 |
| 2020-04-19 | $0.01459 | $0.01566 | $0.01279 | $0.01340 | $432.67 | $289,751 |
| 2020-04-20 | $0.01340 | $0.01361 | $0.01255 | $0.01268 | $364.41 | $274,194 |
| 2020-04-21 | $0.01265 | $0.01314 | $0.01188 | $0.01219 | $383.58 | $263,601 |
| 2020-04-22 | $0.01219 | $0.01290 | $0.01163 | $0.01283 | $426.66 | $277,367 |
| 2020-04-23 | $0.01283 | $0.01319 | $0.01234 | $0.01252 | $353.50 | $270,672 |
| 2020-04-24 | $0.01274 | $0.01321 | $0.01224 | $0.01301 | $473.55 | $281,371 |
| 2020-04-25 | $0.01288 | $0.01328 | $0.01269 | $0.01326 | $433.20 | $286,771 |
| 2020-04-26 | $0.01317 | $0.01380 | $0.01272 | $0.01342 | $441.56 | $290,143 |
| 2020-04-27 | $0.01360 | $0.01941 | $0.008004 | $0.008045 | $2,274.48 | $173,941 |
| 2020-04-28 | $0.008055 | $0.008487 | $0.007987 | $0.008396 | $2,410.78 | $181,543 |
| 2020-04-29 | $0.008390 | $0.01702 | $0.008370 | $0.01676 | $537.33 | $362,292 |
| 2020-04-30 | $0.01675 | $0.01786 | $0.01556 | $0.01601 | $509.10 | $346,259 |