On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.02194 | $0.02198 | $0.01895 | $0.01910 | $1,437.80 | $413,084 |
| 2020-12-02 | $0.01910 | $0.01990 | $0.01675 | $0.01818 | $1,254.80 | $393,115 |
| 2020-12-03 | $0.01818 | $0.01999 | $0.01602 | $0.01831 | $1,726.49 | $395,815 |
| 2020-12-04 | $0.01831 | $0.01873 | $0.01434 | $0.01439 | $3,946.86 | $311,164 |
| 2020-12-05 | $0.01436 | $0.02050 | $0.01409 | $0.01522 | $1,346.90 | $328,985 |
| 2020-12-06 | $0.01522 | $0.01700 | $0.01451 | $0.01473 | $1,052.21 | $318,562 |
| 2020-12-07 | $0.01474 | $0.01875 | $0.01322 | $0.01419 | $1,942.32 | $306,882 |
| 2020-12-08 | $0.01419 | $0.01875 | $0.01336 | $0.01372 | $1,584.21 | $296,714 |
| 2020-12-09 | $0.01372 | $0.01440 | $0.01281 | $0.01398 | $1,757.52 | $302,270 |
| 2020-12-10 | $0.01398 | $0.01440 | $0.01342 | $0.01369 | $1,426.56 | $295,938 |
| 2020-12-11 | $0.01368 | $0.01439 | $0.01201 | $0.01257 | $1,345.03 | $271,827 |
| 2020-12-12 | $0.01257 | $0.01306 | $0.01227 | $0.01275 | $945.03 | $275,723 |
| 2020-12-13 | $0.01275 | $0.01332 | $0.01240 | $0.01308 | $1,242.45 | $282,881 |
| 2020-12-14 | $0.01308 | $0.01308 | $0.01240 | $0.01270 | $995.42 | $274,508 |
| 2020-12-15 | $0.01269 | $0.01300 | $0.01209 | $0.01252 | $1,117.36 | $270,628 |
| 2020-12-16 | $0.01252 | $0.01396 | $0.01184 | $0.01317 | $1,130.60 | $284,752 |
| 2020-12-17 | $0.01317 | $0.01504 | $0.01240 | $0.01445 | $1,372.73 | $312,541 |
| 2020-12-18 | $0.01445 | $0.01487 | $0.01144 | $0.01208 | $1,425.35 | $261,185 |
| 2020-12-19 | $0.01208 | $0.01210 | $0.01064 | $0.01066 | $1,085.74 | $230,565 |
| 2020-12-20 | $0.01066 | $0.01210 | $0.01015 | $0.01032 | $1,423.52 | $223,186 |
| 2020-12-21 | $0.01031 | $0.01210 | $0.009414 | $0.009420 | $930.62 | $203,671 |
| 2020-12-22 | $0.009399 | $0.01210 | $0.007897 | $0.007928 | $762.08 | $171,416 |
| 2020-12-23 | $0.007931 | $0.01100 | $0.004031 | $0.01100 | $36.59 | $237,867 |
| 2020-12-24 | $0.01100 | $0.01100 | $0.002487 | $0.01100 | $36.59 | $237,867 |
| 2020-12-25 | $0.01100 | $0.01100 | $0.01100 | $0.01100 | $36.59 | $237,867 |
| 2020-12-26 | $0.01100 | $0.01100 | $0.01100 | $0.01100 | $36.59 | $237,867 |
| 2020-12-27 | $0.01100 | $0.01365 | $0.01100 | $0.01232 | $50.20 | $266,430 |
| 2020-12-28 | $0.01232 | $0.01434 | $0.01100 | $0.01100 | $48.57 | $237,867 |
| 2020-12-29 | $0.01100 | $0.01100 | $0.01100 | $0.01100 | $18.17 | $237,867 |
| 2020-12-30 | $0.01100 | $0.01100 | $0.01100 | $0.01100 | $18.17 | $237,867 |
| 2020-12-31 | $0.01100 | $0.01100 | $0.01100 | $0.01100 | $18.17 | $237,867 |