On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.01561 | $0.01660 | $0.01544 | $0.01600 | $635.75 | $345,889 |
| 2020-09-02 | $0.01599 | $0.01619 | $0.01455 | $0.01525 | $577.72 | $329,651 |
| 2020-09-03 | $0.01525 | $0.01567 | $0.01358 | $0.01389 | $587.74 | $300,298 |
| 2020-09-04 | $0.01390 | $0.01489 | $0.01362 | $0.01441 | $550.83 | $311,669 |
| 2020-09-05 | $0.01466 | $0.01611 | $0.01275 | $0.01334 | $1,691.80 | $288,470 |
| 2020-09-06 | $0.01334 | $0.01437 | $0.01298 | $0.01399 | $639.70 | $302,408 |
| 2020-09-07 | $0.01403 | $0.01723 | $0.01384 | $0.01704 | $1,367.89 | $368,521 |
| 2020-09-08 | $0.01705 | $0.01748 | $0.01471 | $0.01508 | $936.55 | $326,002 |
| 2020-09-09 | $0.01505 | $0.01550 | $0.01458 | $0.01507 | $605.45 | $325,856 |
| 2020-09-10 | $0.01505 | $0.01600 | $0.01505 | $0.01543 | $762.60 | $333,654 |
| 2020-09-11 | $0.01546 | $0.01555 | $0.01422 | $0.01447 | $935.36 | $312,801 |
| 2020-09-12 | $0.01447 | $0.01479 | $0.01372 | $0.01466 | $665.91 | $317,057 |
| 2020-09-13 | $0.01466 | $0.01575 | $0.01360 | $0.01443 | $3,271.04 | $311,999 |
| 2020-09-14 | $0.01441 | $0.02138 | $0.01391 | $0.01492 | $2,310.92 | $322,632 |
| 2020-09-15 | $0.01494 | $0.01555 | $0.01432 | $0.01512 | $1,184.12 | $326,911 |
| 2020-09-16 | $0.01512 | $0.01551 | $0.01390 | $0.01391 | $506.76 | $300,734 |
| 2020-09-17 | $0.01391 | $0.01434 | $0.01345 | $0.01410 | $619.20 | $304,768 |
| 2020-09-18 | $0.01410 | $0.01449 | $0.01380 | $0.01413 | $558.82 | $305,593 |
| 2020-09-19 | $0.01415 | $0.01449 | $0.01367 | $0.01367 | $482.54 | $295,593 |
| 2020-09-20 | $0.01367 | $0.01423 | $0.01299 | $0.01342 | $568.64 | $290,155 |
| 2020-09-21 | $0.01342 | $0.01380 | $0.01274 | $0.01303 | $568.36 | $281,694 |
| 2020-09-22 | $0.01301 | $0.01380 | $0.01282 | $0.01313 | $654.73 | $283,983 |
| 2020-09-23 | $0.01313 | $0.01675 | $0.01198 | $0.01354 | $552.27 | $292,745 |
| 2020-09-24 | $0.01354 | $0.01675 | $0.01332 | $0.01417 | $729.81 | $306,333 |
| 2020-09-25 | $0.01417 | $0.01675 | $0.01383 | $0.01410 | $695.62 | $304,774 |
| 2020-09-26 | $0.01410 | $0.01456 | $0.01376 | $0.01434 | $716.04 | $309,962 |
| 2020-09-27 | $0.01423 | $0.01442 | $0.01310 | $0.01419 | $669.60 | $306,757 |
| 2020-09-28 | $0.01413 | $0.01471 | $0.01281 | $0.01286 | $735.98 | $278,050 |
| 2020-09-29 | $0.01286 | $0.01550 | $0.01000 | $0.01393 | $567.57 | $301,274 |
| 2020-09-30 | $0.01393 | $0.01550 | $0.01338 | $0.01513 | $697.64 | $327,199 |