On.Live (ONL) historical data and Live price

on-live

On.Live

ONL
$ 0.020931 -1.273 % 0.00000117 BTC
MARKET CAP
452.584 k
24H VOLUME
1.614 k
CIRC.SUPPLY
21.622 M
MAX SUPPLY
Rank1,438
1H -0.11 %
24H -1.27 %
7D -2.42 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/200.0210.0220.0190.02534.447430,283.822
11/27/200.0210.0220.0190.0215,205.182453,668.521
11/26/200.0170.0210.0170.0212,272.226456,724.095
11/25/200.0210.0210.0170.017147.808360,227.561
11/24/200.0210.0210.0170.0211,048.046444,881.558
11/23/200.020.0220.020.0212,602.222454,641.75
11/22/200.0220.0230.020.02146.237432,229.829
11/21/200.0210.0220.020.0224,208.541480,510.051
11/20/200.0210.0220.0180.0212,288.285464,551.544
11/19/200.0180.0210.0180.0217,569.859454,053.489
11/18/200.020.0210.0180.0181,070.634394,780.001
11/17/200.0180.020.0180.023,969.572426,898.51
11/16/200.0180.0190.0170.0181,605.942390,456.364
11/15/200.0180.0190.0170.0181,471.615390,418.168
11/14/200.0180.0180.0170.0181,052.82378,474.364
11/13/200.0180.0180.0170.01810.952394,693.512
11/12/200.0180.0190.0170.018840.709386,628.718
11/11/200.0190.0190.0170.0182,065.864386,226.013
11/10/200.0170.0190.0160.01910.36400,012.598
11/9/200.0190.0190.0160.017887.582364,370.639
11/8/200.0160.0190.0160.0195.7410,823.749
11/7/200.0170.0190.0150.016884.935348,184.363
11/6/200.0170.0190.0160.017883.927366,715.593
11/5/200.0160.0190.0150.017846.761360,090.177
11/4/200.0170.0190.0150.016769.051336,720.73
11/3/200.0170.0190.0160.017705.328361,748.58
10/30/200.0170.0170.0160.01612.242345,956.842
10/29/200.0170.0180.0160.017728.869358,858.895
10/28/200.0170.0180.0160.017517.5359,476.884
10/27/200.0170.0190.0170.017640.466370,557.057
10/26/200.0150.0190.0150.017643.17374,012.623
10/25/200.0170.0180.0150.015101.831324,334.539
10/24/200.0190.0190.0150.017864.753374,083.139
10/23/200.0180.020.0130.0192,183.118412,738.79
10/22/200.020.0220.0110.018142.395389,201.447
10/21/200.0190.0210.0110.02617.047429,797.563
10/20/200.0160.020.0160.0192,997.366420,055.039
10/19/200.020.020.0160.0162.46354,605.763
10/18/200.020.020.0160.02582.31429,390.418
10/17/200.0160.020.0160.021,354.778424,449.98
10/16/200.020.020.0160.0162.46354,605.763
10/15/200.020.020.0160.02479.263429,414.961
10/14/200.020.020.0160.02488.062431,987.61
10/13/200.0160.020.0160.02559.958432,207.757
10/12/200.0190.0210.0160.0162.46354,605.763
10/11/200.020.020.0160.0191,613.137415,708.454
10/10/200.0160.020.0160.022,863.827427,296.317
10/9/200.0190.0190.0170.0181,287.102389,962.159
10/8/200.0190.0230.0180.0194,145.073401,144.53
10/7/200.0270.0280.0160.0193,502.169417,219.848
10/6/200.0220.0330.0220.027799.694589,311.718
10/5/200.0210.0230.020.022623.226482,446.934
10/4/200.0170.0220.0160.021713.27461,926.77
10/3/200.0170.0170.0160.017514.55359,314.827
10/2/200.0160.0170.0160.017668.099358,574.351
10/1/200.0150.0180.0150.016575.927347,299.126
9/29/200.0130.0140.0120.014568.684301,383.987
9/28/200.0140.0150.0130.013779.761279,337.141
9/27/200.0140.0140.0140.014646.156306,046.82
9/26/200.0140.0150.0140.014699.702307,661.635
9/25/200.0140.0140.0140.014665.197305,560.44
9/24/200.0140.0140.0130.014706.406306,528.47
9/23/200.0130.0150.0130.014544.034294,925.658
9/22/200.0130.0140.0130.013654.728283,983.146
9/21/200.0130.0140.0130.013568.364281,693.922
9/20/200.0140.0140.0130.013568.637290,154.953
9/19/200.0140.0140.0140.014482.543295,593.408
9/18/200.0140.0140.0140.014558.816305,592.952
9/17/200.0140.0140.0130.014619.2304,768.421
9/16/200.0150.0160.0140.014506.756300,733.662
9/15/200.0150.0160.0140.0151,184.122326,911.157
9/14/200.0140.0210.0140.0152,310.919322,631.576
9/13/200.0150.0160.0140.0143,271.041311,999.044
9/12/200.0140.0150.0140.015665.907317,057.292
9/11/200.0150.0160.0140.014935.356312,800.694
9/10/200.0150.0160.0150.015762.602333,653.828
9/9/200.0150.0160.0150.015605.45325,856.347
9/8/200.0170.0170.0150.015936.551326,002.352
9/7/200.0140.0170.0140.0171,367.887368,520.57
9/6/200.0130.0140.0130.014639.702302,407.877
9/5/200.0150.0160.0130.0131,691.797288,470.203
9/4/200.0140.0150.0140.014550.825311,668.567
9/3/200.0150.0160.0140.014587.741300,297.601
9/2/200.0160.0160.0150.015577.72329,651.361
9/1/200.0160.0170.0150.016635.754345,889.261
8/31/200.0150.0160.0150.016640.06337,928.899
8/30/200.0140.0150.0140.015671.33332,047.141
8/29/200.0140.0150.0140.014486.035311,782.05
8/28/200.0150.0150.0140.014639.591306,130.22
8/27/200.0150.0150.0140.015637.441325,735.166