On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.01549 | $0.01602 | $0.01535 | $0.01551 | $7,999.39 | $335,358 |
| 2020-07-02 | $0.01571 | $0.01583 | $0.01513 | $0.01544 | $8,034.06 | $333,946 |
| 2020-07-03 | $0.01536 | $0.01550 | $0.01490 | $0.01512 | $6,001.17 | $326,915 |
| 2020-07-04 | $0.01512 | $0.01531 | $0.01478 | $0.01522 | $513.60 | $329,077 |
| 2020-07-05 | $0.01521 | $0.01541 | $0.01461 | $0.01498 | $580.11 | $323,932 |
| 2020-07-06 | $0.01498 | $0.01575 | $0.01470 | $0.01554 | $510.08 | $335,927 |
| 2020-07-07 | $0.01549 | $0.01578 | $0.01460 | $0.01494 | $2,206.75 | $322,969 |
| 2020-07-08 | $0.01488 | $0.01629 | $0.01006 | $0.01488 | $4,671.17 | $321,663 |
| 2020-07-09 | $0.01488 | $0.01531 | $0.01461 | $0.01482 | $6,871.74 | $320,403 |
| 2020-07-10 | $0.01482 | $0.01520 | $0.01450 | $0.01505 | $7,240.82 | $325,486 |
| 2020-07-11 | $0.01505 | $0.01521 | $0.01466 | $0.01470 | $6,542.32 | $317,881 |
| 2020-07-12 | $0.01470 | $0.01493 | $0.01449 | $0.01472 | $6,458.58 | $318,337 |
| 2020-07-13 | $0.01472 | $0.01531 | $0.01445 | $0.01523 | $6,617.93 | $329,352 |
| 2020-07-14 | $0.01518 | $0.01527 | $0.01487 | $0.01519 | $5,554.00 | $328,496 |
| 2020-07-15 | $0.01519 | $0.01520 | $0.01456 | $0.01463 | $4,880.75 | $316,367 |
| 2020-07-16 | $0.01463 | $0.01471 | $0.01420 | $0.01438 | $6,117.06 | $310,838 |
| 2020-07-17 | $0.01437 | $0.01456 | $0.01425 | $0.01435 | $6,198.42 | $310,299 |
| 2020-07-18 | $0.01435 | $0.01456 | $0.01426 | $0.01439 | $6,118.80 | $311,108 |
| 2020-07-19 | $0.01444 | $0.01454 | $0.01429 | $0.01450 | $6,189.93 | $313,498 |
| 2020-07-20 | $0.01451 | $0.01833 | $0.01403 | $0.01464 | $5,961.67 | $316,573 |
| 2020-07-21 | $0.01464 | $0.01618 | $0.01173 | $0.01449 | $3,656.66 | $313,379 |
| 2020-07-22 | $0.01449 | $0.01488 | $0.01300 | $0.01453 | $522.77 | $314,110 |
| 2020-07-23 | $0.01453 | $0.01532 | $0.01376 | $0.01459 | $604.23 | $315,381 |
| 2020-07-24 | $0.01459 | $0.01547 | $0.01386 | $0.01520 | $977.87 | $328,693 |
| 2020-07-25 | $0.01526 | $0.01942 | $0.01522 | $0.01590 | $3,067.48 | $343,851 |
| 2020-07-26 | $0.01590 | $0.01593 | $0.01429 | $0.01457 | $3,007.46 | $315,033 |
| 2020-07-27 | $0.01457 | $0.01576 | $0.01444 | $0.01482 | $648.48 | $320,344 |
| 2020-07-28 | $0.01502 | $0.01555 | $0.01352 | $0.01467 | $642.03 | $317,140 |
| 2020-07-29 | $0.01491 | $0.01539 | $0.01424 | $0.01485 | $592.15 | $321,163 |
| 2020-07-30 | $0.01486 | $0.01523 | $0.01391 | $0.01422 | $560.41 | $307,421 |
| 2020-07-31 | $0.01422 | $0.01550 | $0.01377 | $0.01494 | $612.47 | $323,070 |