On.Live ONL
Xếp hạng #?
14:22:10 14/06/2021
On.Live (ONL)
Không theo dõi
Lịch sử giá On.Live (ONL) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.01262 | $0.01329 | $0.01235 | $0.01302 | $1,314.72 | $281,479 |
| 2021-02-02 | $0.01302 | $0.01319 | $0.01226 | $0.01286 | $1,286.09 | $278,063 |
| 2021-02-03 | $0.01286 | $0.01304 | $0.01213 | $0.01272 | $1,690.54 | $274,971 |
| 2021-02-04 | $0.01272 | $0.01330 | $0.01269 | $0.01289 | $1,097.61 | $278,603 |
| 2021-02-05 | $0.01289 | $0.01500 | $0.01235 | $0.01449 | $2,657.37 | $313,329 |
| 2021-02-06 | $0.01449 | $0.01449 | $0.01271 | $0.01361 | $3,316.81 | $294,344 |
| 2021-02-07 | $0.01361 | $0.01393 | $0.01345 | $0.01362 | $1,356.12 | $294,431 |
| 2021-02-08 | $0.01362 | $0.01668 | $0.01362 | $0.01567 | $777.66 | $338,800 |
| 2021-02-09 | $0.01567 | $0.02050 | $0.01567 | $0.01919 | $458.54 | $414,932 |
| 2021-02-10 | $0.01919 | $0.02366 | $0.01695 | $0.01695 | $1,108.72 | $366,476 |
| 2021-02-11 | $0.01695 | $0.02000 | $0.01695 | $0.02000 | $16.80 | $432,446 |
| 2021-02-12 | $0.02000 | $0.04290 | $0.02000 | $0.03988 | $94,154.12 | $862,211 |
| 2021-02-13 | $0.03988 | $0.04250 | $0.03285 | $0.04037 | $176.50 | $872,892 |
| 2021-02-14 | $0.04037 | $0.04037 | $0.03286 | $0.03850 | $101.70 | $832,437 |
| 2021-02-15 | $0.03850 | $0.04700 | $0.03001 | $0.04500 | $1,532.54 | $973,004 |
| 2021-02-16 | $0.04500 | $0.04549 | $0.03533 | $0.03684 | $379.35 | $796,652 |
| 2021-02-17 | $0.03684 | $0.04699 | $0.03684 | $0.04699 | $234.77 | $1,016,032 |
| 2021-02-18 | $0.04699 | $0.04699 | $0.03733 | $0.03733 | $100.42 | $807,161 |
| 2021-02-19 | $0.03733 | $0.04649 | $0.03733 | $0.04649 | $61.76 | $1,005,113 |
| 2021-02-20 | $0.04649 | $0.04700 | $0.04649 | $0.04700 | $132.55 | $1,016,248 |
| 2021-02-21 | $0.04700 | $0.07499 | $0.04700 | $0.07499 | $1,240.40 | $1,621,456 |
| 2021-02-22 | $0.07499 | $0.07499 | $0.06001 | $0.06001 | $176.63 | $1,297,554 |
| 2021-02-23 | $0.06001 | $0.06001 | $0.03028 | $0.04220 | $901.35 | $912,548 |
| 2021-02-24 | $0.04220 | $0.04248 | $0.04217 | $0.04221 | $2,780.39 | $912,569 |
| 2021-02-25 | $0.04221 | $0.04266 | $0.03495 | $0.04266 | $1,568.18 | $922,494 |
| 2021-02-26 | $0.04266 | $0.04266 | $0.03112 | $0.03112 | $47.64 | $672,886 |
| 2021-02-27 | $0.03112 | $0.03112 | $0.03112 | $0.03112 | $42.98 | $672,886 |
| 2021-02-28 | $0.03112 | $0.04000 | $0.03112 | $0.03933 | $2,264.87 | $850,470 |