On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01659 | $0.01748 | $0.01644 | $0.01721 | $783.82 | $372,176 |
| 2020-11-02 | $0.01723 | $0.01736 | $0.01640 | $0.01665 | $676.31 | $360,090 |
| 2020-11-03 | $0.01665 | $0.01900 | $0.01623 | $0.01673 | $705.33 | $361,749 |
| 2020-11-04 | $0.01675 | $0.01900 | $0.01548 | $0.01557 | $769.05 | $336,721 |
| 2020-11-05 | $0.01558 | $0.01900 | $0.01508 | $0.01665 | $846.76 | $360,090 |
| 2020-11-06 | $0.01665 | $0.01900 | $0.01647 | $0.01696 | $883.93 | $366,716 |
| 2020-11-07 | $0.01696 | $0.01900 | $0.01537 | $0.01610 | $884.94 | $348,184 |
| 2020-11-08 | $0.01610 | $0.01900 | $0.01591 | $0.01900 | $5.70 | $410,824 |
| 2020-11-09 | $0.01900 | $0.01900 | $0.01632 | $0.01685 | $887.58 | $364,371 |
| 2020-11-10 | $0.01685 | $0.01850 | $0.01647 | $0.01850 | $10.36 | $400,013 |
| 2020-11-11 | $0.01850 | $0.01850 | $0.01656 | $0.01786 | $2,065.86 | $386,226 |
| 2020-11-12 | $0.01787 | $0.01885 | $0.01747 | $0.01788 | $840.71 | $386,629 |
| 2020-11-13 | $0.01788 | $0.01847 | $0.01704 | $0.01825 | $10.95 | $394,694 |
| 2020-11-14 | $0.01825 | $0.01841 | $0.01705 | $0.01750 | $1,052.82 | $378,474 |
| 2020-11-15 | $0.01750 | $0.01889 | $0.01711 | $0.01806 | $1,471.61 | $390,418 |
| 2020-11-16 | $0.01806 | $0.01889 | $0.01723 | $0.01806 | $1,605.94 | $390,456 |
| 2020-11-17 | $0.01799 | $0.01982 | $0.01784 | $0.01974 | $3,969.57 | $426,899 |
| 2020-11-18 | $0.01974 | $0.02108 | $0.01810 | $0.01826 | $1,070.63 | $394,780 |
| 2020-11-19 | $0.01826 | $0.02139 | $0.01826 | $0.02100 | $7,569.86 | $454,053 |
| 2020-11-20 | $0.02100 | $0.02163 | $0.01826 | $0.02148 | $2,288.28 | $464,552 |
| 2020-11-21 | $0.02148 | $0.02241 | $0.01974 | $0.02222 | $4,208.54 | $480,510 |
| 2020-11-22 | $0.02222 | $0.02281 | $0.01999 | $0.01999 | $146.24 | $432,230 |
| 2020-11-23 | $0.01999 | $0.02208 | $0.01999 | $0.02103 | $2,602.22 | $454,642 |
| 2020-11-24 | $0.02102 | $0.02140 | $0.01666 | $0.02058 | $1,048.05 | $444,882 |
| 2020-11-25 | $0.02058 | $0.02069 | $0.01666 | $0.01666 | $147.81 | $360,228 |
| 2020-11-26 | $0.01666 | $0.02146 | $0.01666 | $0.02112 | $2,272.23 | $456,724 |
| 2020-11-27 | $0.02114 | $0.02245 | $0.01937 | $0.02098 | $5,205.18 | $453,669 |
| 2020-11-28 | $0.02098 | $0.02160 | $0.01937 | $0.01990 | $534.45 | $430,284 |
| 2020-11-29 | $0.01990 | $0.02164 | $0.01990 | $0.02162 | $2,725.46 | $467,460 |
| 2020-11-30 | $0.02162 | $0.02210 | $0.01990 | $0.02194 | $1,361.90 | $474,334 |