On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01601 | $0.01673 | $0.01494 | $0.01622 | $471.70 | $350,772 |
| 2020-05-02 | $0.01623 | $0.03413 | $0.01325 | $0.01786 | $23,141.55 | $386,161 |
| 2020-05-03 | $0.02189 | $0.03478 | $0.01807 | $0.02882 | $67,904.99 | $623,195 |
| 2020-05-04 | $0.02882 | $0.02883 | $0.01640 | $0.01732 | $531.47 | $374,546 |
| 2020-05-05 | $0.01732 | $0.01830 | $0.01706 | $0.01802 | $477.14 | $389,537 |
| 2020-05-06 | $0.01803 | $0.01849 | $0.01685 | $0.01741 | $510.74 | $376,545 |
| 2020-05-07 | $0.01741 | $0.01787 | $0.01419 | $0.01583 | $610.73 | $342,309 |
| 2020-05-08 | $0.01581 | $0.01643 | $0.01542 | $0.01596 | $543.37 | $345,056 |
| 2020-05-09 | $0.01591 | $0.01629 | $0.01488 | $0.01506 | $506.21 | $325,682 |
| 2020-05-10 | $0.01507 | $0.01510 | $0.01321 | $0.01421 | $491.38 | $307,315 |
| 2020-05-11 | $0.01421 | $0.01443 | $0.01328 | $0.01349 | $408.68 | $291,713 |
| 2020-05-12 | $0.01350 | $0.01436 | $0.01350 | $0.01380 | $503.43 | $298,473 |
| 2020-05-13 | $0.01381 | $0.01448 | $0.01346 | $0.01435 | $524.85 | $310,201 |
| 2020-05-14 | $0.01416 | $0.01513 | $0.01414 | $0.01464 | $431.60 | $316,543 |
| 2020-05-15 | $0.01472 | $0.01513 | $0.01407 | $0.01407 | $454.36 | $304,239 |
| 2020-05-16 | $0.01408 | $0.01451 | $0.01381 | $0.01420 | $514.65 | $307,069 |
| 2020-05-17 | $0.01420 | $0.01480 | $0.01413 | $0.01451 | $508.88 | $313,649 |
| 2020-05-18 | $0.01451 | $0.01513 | $0.01433 | $0.01434 | $561.49 | $310,055 |
| 2020-05-19 | $0.01442 | $0.01453 | $0.01411 | $0.01434 | $580.14 | $309,968 |
| 2020-05-20 | $0.01434 | $0.01445 | $0.01396 | $0.01415 | $512.73 | $305,988 |
| 2020-05-21 | $0.01415 | $0.05122 | $0.01297 | $0.05111 | $6,530.31 | $1,105,079 |
| 2020-05-22 | $0.05111 | $0.05137 | $0.01675 | $0.01675 | $1,665.02 | $362,271 |
| 2020-05-23 | $0.01676 | $0.01856 | $0.01670 | $0.01828 | $2,078.94 | $395,235 |
| 2020-05-24 | $0.01819 | $0.01837 | $0.01741 | $0.01748 | $484.95 | $377,999 |
| 2020-05-25 | $0.01746 | $0.07726 | $0.01530 | $0.03478 | $58,643.53 | $751,970 |
| 2020-05-26 | $0.03478 | $0.04287 | $0.03465 | $0.04286 | $69,994.31 | $926,810 |
| 2020-05-27 | $0.04286 | $0.04286 | $0.02107 | $0.02155 | $2,451.19 | $465,968 |
| 2020-05-28 | $0.02151 | $0.02505 | $0.02077 | $0.02205 | $626.24 | $476,735 |
| 2020-05-29 | $0.02208 | $0.02246 | $0.01983 | $0.02152 | $706.69 | $465,398 |
| 2020-05-30 | $0.02139 | $0.03342 | $0.01992 | $0.02014 | $16,237.28 | $435,535 |
| 2020-05-31 | $0.02014 | $0.02717 | $0.02010 | $0.02147 | $1,182.74 | $464,215 |