On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01100 | $0.01100 | $0.01100 | $0.01100 | $18.17 | $237,867 |
| 2021-01-02 | $0.01100 | $0.01450 | $0.01100 | $0.01377 | $318.29 | $297,826 |
| 2021-01-03 | $0.01377 | $0.01450 | $0.01148 | $0.01151 | $262.74 | $248,851 |
| 2021-01-04 | $0.01151 | $0.01151 | $0.01151 | $0.01151 | $63.45 | $248,851 |
| 2021-01-05 | $0.01151 | $0.01170 | $0.01151 | $0.01170 | $2.27 | $252,938 |
| 2021-01-06 | $0.01170 | $0.01170 | $0.01170 | $0.01170 | $2.27 | $252,938 |
| 2021-01-07 | $0.01170 | $0.01314 | $0.01170 | $0.01171 | $107.98 | $253,197 |
| 2021-01-08 | $0.01171 | $0.01171 | $0.01171 | $0.01171 | $105.16 | $253,197 |
| 2021-01-09 | $0.01171 | $0.01171 | $0.01171 | $0.01171 | $105.16 | $253,197 |
| 2021-01-10 | $0.01171 | $0.01171 | $0.01171 | $0.01171 | $105.16 | $253,197 |
| 2021-01-11 | $0.01171 | $0.01405 | $0.01171 | $0.01405 | $8.84 | $303,880 |
| 2021-01-12 | $0.01405 | $0.01405 | $0.01405 | $0.01405 | $8.84 | $303,880 |
| 2021-01-13 | $0.01405 | $0.01405 | $0.01404 | $0.01404 | $355.18 | $303,664 |
| 2021-01-14 | $0.01404 | $0.01405 | $0.01401 | $0.01405 | $220.29 | $303,858 |
| 2021-01-15 | $0.01405 | $0.01450 | $0.01171 | $0.01171 | $131.81 | $253,197 |
| 2021-01-16 | $0.01171 | $0.01400 | $0.01171 | $0.01210 | $41.46 | $261,565 |
| 2021-01-17 | $0.01210 | $0.01737 | $0.01210 | $0.01737 | $12.24 | $375,471 |
| 2021-01-18 | $0.01737 | $0.01737 | $0.01737 | $0.01737 | $12.24 | $375,471 |
| 2021-01-19 | $0.01737 | $0.01737 | $0.01737 | $0.01737 | $12.24 | $375,471 |
| 2021-01-20 | $0.01737 | $0.01737 | $0.01433 | $0.01448 | $445.19 | $313,134 |
| 2021-01-21 | $0.01448 | $0.01486 | $0.01390 | $0.01406 | $927.64 | $304,074 |
| 2021-01-22 | $0.01406 | $0.01434 | $0.01211 | $0.01381 | $2,125.02 | $298,669 |
| 2021-01-23 | $0.01381 | $0.01387 | $0.01319 | $0.01327 | $1,586.16 | $287,014 |
| 2021-01-24 | $0.01327 | $0.01337 | $0.01267 | $0.01332 | $2,459.91 | $287,901 |
| 2021-01-25 | $0.01332 | $0.01337 | $0.01211 | $0.01211 | $1,642.81 | $261,868 |
| 2021-01-26 | $0.01211 | $0.01303 | $0.01157 | $0.01247 | $163.50 | $269,565 |
| 2021-01-27 | $0.01247 | $0.01247 | $0.01247 | $0.01247 | $163.50 | $269,565 |
| 2021-01-28 | $0.01247 | $0.01321 | $0.01238 | $0.01316 | $1,380.91 | $284,636 |
| 2021-01-29 | $0.01316 | $0.01321 | $0.01258 | $0.01258 | $960.29 | $271,922 |
| 2021-01-30 | $0.01258 | $0.01271 | $0.01241 | $0.01267 | $947.16 | $273,955 |
| 2021-01-31 | $0.01267 | $0.01271 | $0.01259 | $0.01262 | $657.08 | $272,938 |