OneLedger Historical Data

OLT Page 30
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $ 0.0821
+1.78%
$ 28.04 million $ 1.19 million
Apr 28, 2022 $ 0.0808
-0.06%
$ 27.61 million $ 1.21 million
Apr 27, 2022 $ 0.0806
+6.89%
$ 27.54 million $ 819,595
Apr 26, 2022 $ 0.0754
-11.42%
$ 25.76 million $ 1.23 million
Apr 25, 2022 $ 0.0852
-16.12%
$ 29.1 million $ 2.3 million
Apr 24, 2022 $ 0.102
+33.27%
$ 34.69 million $ 3.48 million
Apr 23, 2022 $ 0.0771
-3.24%
$ 26.33 million $ 1.41 million
Apr 22, 2022 $ 0.0796
+36.46%
$ 27.19 million $ 2.68 million
Apr 21, 2022 $ 0.0583
+14.46%
$ 19.93 million $ 1.85 million
Apr 20, 2022 $ 0.0509
+2.22%
$ 17.39 million $ 547,694
Apr 19, 2022 $ 0.0498
-1.29%
$ 17.01 million $ 389,001
Apr 18, 2022 $ 0.0504
+5.57%
$ 17.23 million $ 653,673
Apr 17, 2022 $ 0.0478
-0.18%
$ 16.31 million $ 444,889
Apr 16, 2022 $ 0.048
-3.11%
$ 16.39 million $ 430,309
Apr 15, 2022 $ 0.0495
+19.18%
$ 16.92 million $ 875,281
Apr 14, 2022 $ 0.0416
-3.21%
$ 14.19 million $ 1.04 million
Apr 13, 2022 $ 0.0429
+6.87%
$ 14.64 million $ 464,717
Apr 12, 2022 $ 0.0401
-4.43%
$ 13.68 million $ 974,905
Apr 11, 2022 $ 0.0419
-12.95%
$ 14.3 million $ 734,987
Apr 10, 2022 $ 0.0481
-7.12%
$ 16.44 million $ 897,133
Apr 9, 2022 $ 0.0518
+4.05%
$ 17.7 million $ 1.23 million
Apr 8, 2022 $ 0.0505
-11.41%
$ 17.24 million $ 985,399
Apr 7, 2022 $ 0.0569
-0.92%
$ 19.43 million $ 1.4 million
Apr 6, 2022 $ 0.0572
-8.13%
$ 19.55 million $ 1.18 million
Apr 5, 2022 $ 0.0623
+2.69%
$ 21.29 million $ 1.12 million
Apr 4, 2022 $ 0.0607
-7.37%
$ 20.74 million $ 986,885
Apr 3, 2022 $ 0.0647
+8.06%
$ 22.09 million $ 2.32 million
Apr 2, 2022 $ 0.0599
-1.57%
$ 20.44 million $ 1.56 million
Apr 1, 2022 $ 0.0608
+2.71%
$ 20.76 million $ 2.89 million
Mar 31, 2022 $ 0.0591
+90.98%
$ 20.19 million $ 7.23 million
Mar 30, 2022 $ 0.0309
+46.26%
$ 10.54 million $ 1.87 million
Mar 29, 2022 $ 0.0211
-1.04%
$ 7.21 million $ 236,829
Mar 28, 2022 $ 0.0214
-1.60%
$ 7.32 million $ 294,228
Mar 27, 2022 $ 0.022
+13.81%
$ 7.53 million $ 256,239
Mar 26, 2022 $ 0.0194
-4.69%
$ 6.64 million $ 234,147
Mar 25, 2022 $ 0.0204
-4.81%
$ 6.97 million $ 234,096
Mar 24, 2022 $ 0.0215
+15.53%
$ 7.34 million $ 501,700
Mar 23, 2022 $ 0.0186
-6.61%
$ 6.34 million $ 294,908
Mar 22, 2022 $ 0.0199
+25.51%
$ 6.8 million $ 2.42 million
Mar 21, 2022 $ 0.0159
-6.64%
$ 5.42 million $ 634,586
Mar 20, 2022 $ 0.0168
-5.27%
$ 5.75 million $ 220,618
Mar 19, 2022 $ 0.0178
+20.93%
$ 6.08 million $ 404,375
Mar 18, 2022 $ 0.0148
+8.26%
$ 5.07 million $ 334,197
Mar 17, 2022 $ 0.0137
-5.67%
$ 4.68 million $ 230,847
Mar 16, 2022 $ 0.0145
+9.42%
$ 4.96 million $ 385,244
Mar 15, 2022 $ 0.0133
-6.75%
$ 4.54 million $ 507,236
Mar 14, 2022 $ 0.0143
-2.34%
$ 4.87 million $ 388,725
Mar 13, 2022 $ 0.0146
-11.06%
$ 4.99 million $ 258,532
Mar 12, 2022 $ 0.0165
-7.72%
$ 5.63 million $ 253,689
Mar 11, 2022 $ 0.0179
-5.22%
$ 6.1 million $ 185,144