On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.01494 | $0.01637 | $0.01467 | $0.01598 | $622.09 | $345,428 |
| 2020-08-02 | $0.01597 | $0.01662 | $0.01476 | $0.01517 | $782.54 | $327,999 |
| 2020-08-03 | $0.01518 | $0.01643 | $0.01495 | $0.01588 | $765.50 | $343,444 |
| 2020-08-04 | $0.01588 | $0.01644 | $0.01556 | $0.01571 | $571.09 | $339,742 |
| 2020-08-05 | $0.01571 | $0.01627 | $0.01515 | $0.01574 | $689.76 | $340,325 |
| 2020-08-06 | $0.01574 | $0.01686 | $0.01535 | $0.01617 | $684.89 | $349,721 |
| 2020-08-07 | $0.01617 | $0.01645 | $0.01536 | $0.01559 | $760.61 | $337,068 |
| 2020-08-08 | $0.01559 | $0.01666 | $0.01519 | $0.01666 | $730.98 | $360,171 |
| 2020-08-09 | $0.01656 | $0.01683 | $0.01597 | $0.01626 | $713.02 | $351,625 |
| 2020-08-10 | $0.01644 | $0.01682 | $0.01598 | $0.01625 | $588.39 | $351,433 |
| 2020-08-11 | $0.01626 | $0.01652 | $0.01504 | $0.01550 | $794.39 | $335,194 |
| 2020-08-12 | $0.01551 | $0.01579 | $0.01482 | $0.01554 | $722.71 | $335,953 |
| 2020-08-13 | $0.01554 | $0.01656 | $0.01509 | $0.01636 | $695.79 | $353,647 |
| 2020-08-14 | $0.01636 | $0.01728 | $0.01609 | $0.01626 | $699.18 | $351,567 |
| 2020-08-15 | $0.01627 | $0.01706 | $0.01583 | $0.01620 | $713.46 | $350,317 |
| 2020-08-16 | $0.01620 | $0.01644 | $0.01566 | $0.01609 | $607.02 | $347,958 |
| 2020-08-17 | $0.01609 | $0.01652 | $0.01573 | $0.01605 | $763.65 | $347,075 |
| 2020-08-18 | $0.01621 | $0.01688 | $0.01579 | $0.01624 | $737.57 | $351,151 |
| 2020-08-19 | $0.01624 | $0.01705 | $0.01584 | $0.01632 | $526.15 | $352,981 |
| 2020-08-20 | $0.01632 | $0.01730 | $0.01583 | $0.01726 | $537.94 | $373,243 |
| 2020-08-21 | $0.01726 | $0.01732 | $0.01538 | $0.01574 | $655.99 | $340,363 |
| 2020-08-22 | $0.01564 | $0.01618 | $0.01524 | $0.01576 | $727.34 | $340,815 |
| 2020-08-23 | $0.01571 | $0.01577 | $0.01424 | $0.01500 | $728.39 | $324,388 |
| 2020-08-24 | $0.01500 | $0.01618 | $0.01432 | $0.01556 | $733.85 | $336,444 |
| 2020-08-25 | $0.01556 | $0.01588 | $0.01453 | $0.01508 | $933.17 | $326,095 |
| 2020-08-26 | $0.01499 | $0.01554 | $0.01462 | $0.01512 | $869.46 | $326,903 |
| 2020-08-27 | $0.01511 | $0.01530 | $0.01428 | $0.01506 | $637.44 | $325,735 |
| 2020-08-28 | $0.01506 | $0.01529 | $0.01380 | $0.01416 | $639.59 | $306,130 |
| 2020-08-29 | $0.01416 | $0.01455 | $0.01383 | $0.01442 | $486.04 | $311,782 |
| 2020-08-30 | $0.01434 | $0.01546 | $0.01414 | $0.01536 | $671.33 | $332,047 |
| 2020-08-31 | $0.01527 | $0.01592 | $0.01495 | $0.01563 | $640.06 | $337,929 |