On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.02147 | $0.02160 | $0.01960 | $0.02059 | $524.01 | $445,297 |
| 2020-06-02 | $0.02061 | $0.03391 | $0.01904 | $0.02085 | $1,751.04 | $450,877 |
| 2020-06-03 | $0.02085 | $0.02220 | $0.02002 | $0.02039 | $1,390.25 | $440,884 |
| 2020-06-04 | $0.02035 | $0.02153 | $0.01963 | $0.01977 | $725.23 | $427,416 |
| 2020-06-05 | $0.01977 | $0.02058 | $0.01935 | $0.01997 | $570.47 | $431,739 |
| 2020-06-06 | $0.01997 | $0.01998 | $0.01875 | $0.01912 | $743.70 | $413,477 |
| 2020-06-07 | $0.01912 | $0.01960 | $0.01868 | $0.01942 | $598.80 | $419,868 |
| 2020-06-08 | $0.01942 | $0.01958 | $0.01902 | $0.01940 | $511.48 | $419,432 |
| 2020-06-09 | $0.01921 | $0.01941 | $0.01376 | $0.01405 | $974.33 | $303,833 |
| 2020-06-10 | $0.01405 | $0.01725 | $0.01356 | $0.01665 | $890.15 | $359,970 |
| 2020-06-11 | $0.01649 | $0.01712 | $0.01546 | $0.01563 | $712.96 | $338,037 |
| 2020-06-12 | $0.01563 | $0.01615 | $0.01524 | $0.01579 | $517.19 | $341,340 |
| 2020-06-13 | $0.01579 | $0.01596 | $0.01562 | $0.01586 | $458.50 | $343,005 |
| 2020-06-14 | $0.01590 | $0.01597 | $0.01553 | $0.01559 | $606.26 | $336,990 |
| 2020-06-15 | $0.01559 | $0.01589 | $0.01483 | $0.01542 | $509.12 | $333,497 |
| 2020-06-16 | $0.01542 | $0.01569 | $0.01143 | $0.01271 | $1,452.29 | $274,872 |
| 2020-06-17 | $0.01272 | $0.02638 | $0.01242 | $0.01505 | $3,751.05 | $325,396 |
| 2020-06-18 | $0.01505 | $0.01963 | $0.01446 | $0.01609 | $16,016.92 | $347,904 |
| 2020-06-19 | $0.01604 | $0.01606 | $0.01553 | $0.01568 | $5,921.27 | $338,935 |
| 2020-06-20 | $0.01568 | $0.01637 | $0.01543 | $0.01623 | $2,197.77 | $350,916 |
| 2020-06-21 | $0.01625 | $0.01843 | $0.01582 | $0.01739 | $3,593.22 | $376,089 |
| 2020-06-22 | $0.01731 | $0.01731 | $0.01573 | $0.01646 | $2,709.35 | $355,854 |
| 2020-06-23 | $0.01646 | $0.01653 | $0.01616 | $0.01640 | $2,463.79 | $354,641 |
| 2020-06-24 | $0.01635 | $0.02641 | $0.01583 | $0.01821 | $717.41 | $393,790 |
| 2020-06-25 | $0.01824 | $0.01824 | $0.01529 | $0.01590 | $4,115.63 | $343,696 |
| 2020-06-26 | $0.01589 | $0.02415 | $0.01482 | $0.01662 | $5,969.26 | $359,397 |
| 2020-06-27 | $0.01662 | $0.01741 | $0.01465 | $0.01628 | $8,299.70 | $351,964 |
| 2020-06-28 | $0.01628 | $0.01630 | $0.01406 | $0.01527 | $7,943.93 | $330,080 |
| 2020-06-29 | $0.01527 | $0.01573 | $0.01488 | $0.01521 | $7,951.89 | $328,796 |
| 2020-06-30 | $0.01520 | $0.01671 | $0.01505 | $0.01549 | $6,700.09 | $334,832 |