On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01513 | $0.01799 | $0.01513 | $0.01577 | $562.09 | $340,979 |
| 2020-10-02 | $0.01606 | $0.01677 | $0.01550 | $0.01674 | $679.75 | $361,917 |
| 2020-10-03 | $0.01674 | $0.01692 | $0.01550 | $0.01650 | $513.55 | $356,874 |
| 2020-10-04 | $0.01650 | $0.02213 | $0.01550 | $0.01550 | $7.79 | $335,146 |
| 2020-10-05 | $0.01550 | $0.02235 | $0.01550 | $0.02235 | $604.36 | $483,330 |
| 2020-10-06 | $0.02235 | $0.03237 | $0.01550 | $0.02711 | $806.18 | $586,134 |
| 2020-10-07 | $0.02711 | $0.02745 | $0.01300 | $0.01905 | $3,319.57 | $411,936 |
| 2020-10-08 | $0.01905 | $0.02251 | $0.01300 | $0.01849 | $4,109.84 | $399,859 |
| 2020-10-09 | $0.01849 | $0.01867 | $0.01633 | $0.01806 | $1,381.55 | $390,413 |
| 2020-10-10 | $0.01633 | $0.02038 | $0.01633 | $0.01976 | $2,863.83 | $427,296 |
| 2020-10-11 | $0.01976 | $0.01991 | $0.01633 | $0.01923 | $1,613.14 | $415,708 |
| 2020-10-12 | $0.01923 | $0.02052 | $0.01633 | $0.01640 | $2.46 | $354,606 |
| 2020-10-13 | $0.01640 | $0.02030 | $0.01640 | $0.01999 | $559.96 | $432,208 |
| 2020-10-14 | $0.01999 | $0.02038 | $0.01640 | $0.01998 | $488.06 | $431,988 |
| 2020-10-15 | $0.01998 | $0.02002 | $0.01640 | $0.01986 | $479.26 | $429,415 |
| 2020-10-16 | $0.01986 | $0.01988 | $0.01640 | $0.01640 | $2.46 | $354,606 |
| 2020-10-17 | $0.01640 | $0.01963 | $0.01640 | $0.01963 | $1,354.78 | $424,450 |
| 2020-10-18 | $0.01963 | $0.02003 | $0.01640 | $0.01986 | $582.31 | $429,390 |
| 2020-10-19 | $0.01986 | $0.02026 | $0.01640 | $0.01640 | $2.46 | $354,606 |
| 2020-10-20 | $0.01640 | $0.02033 | $0.01640 | $0.01943 | $2,997.37 | $420,055 |
| 2020-10-21 | $0.01943 | $0.02064 | $0.01146 | $0.01988 | $617.05 | $429,798 |
| 2020-10-22 | $0.01988 | $0.02155 | $0.01146 | $0.01800 | $142.39 | $389,201 |
| 2020-10-23 | $0.01800 | $0.01964 | $0.01290 | $0.01909 | $2,183.12 | $412,739 |
| 2020-10-24 | $0.01909 | $0.01909 | $0.01500 | $0.01730 | $864.75 | $374,083 |
| 2020-10-25 | $0.01730 | $0.01806 | $0.01500 | $0.01500 | $101.83 | $324,335 |
| 2020-10-26 | $0.01500 | $0.01900 | $0.01500 | $0.01730 | $643.17 | $374,013 |
| 2020-10-27 | $0.01730 | $0.01900 | $0.01665 | $0.01714 | $640.47 | $370,557 |
| 2020-10-28 | $0.01715 | $0.01770 | $0.01630 | $0.01663 | $517.50 | $359,477 |
| 2020-10-29 | $0.01662 | $0.01770 | $0.01600 | $0.01660 | $728.87 | $358,859 |
| 2020-10-30 | $0.01659 | $0.01705 | $0.01600 | $0.01600 | $12.24 | $345,957 |
| 2020-10-31 | $0.01600 | $0.01721 | $0.01600 | $0.01659 | $528.97 | $358,708 |