OneLedger Historical Data

OLT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 16, 2019 $ 0.0104
+33.45%
$ 3.56 million $ 633,146
Sep 15, 2019 $ 0.0078
-25.64%
$ 2.66 million $ 634,751
Sep 14, 2019 $ 0.0105
-0.22%
$ 3.58 million $ 561,852
Sep 13, 2019 $ 0.0106
-0.29%
$ 3.6 million $ 572,133
Sep 12, 2019 $ 0.0106
-14.32%
$ 3.61 million $ 679,661
Sep 11, 2019 $ 0.0123
-4.35%
$ 4.21 million $ 718,272
Sep 10, 2019 $ 0.0129
-15.46%
$ 4.41 million $ 1.29 million
Sep 9, 2019 $ 0.0153
+16.63%
$ 5.22 million $ 1.31 million
Sep 8, 2019 $ 0.0131
-6.56%
$ 4.47 million $ 1.1 million
Sep 7, 2019 $ 0.014
+29.05%
$ 4.78 million $ 1.48 million
Sep 6, 2019 $ 0.0109
-18.17%
$ 3.71 million $ 893,658
Sep 5, 2019 $ 0.0133
-7.31%
$ 4.53 million $ 995,884
Sep 4, 2019 $ 0.0143
-0.97%
$ 4.88 million $ 1.24 million
Sep 3, 2019 $ 0.0144
+2.12%
$ 4.92 million $ 1.26 million
Sep 2, 2019 $ 0.014
+12.11%
$ 4.8 million $ 1.49 million
Sep 1, 2019 $ 0.0126
+11.65%
$ 4.31 million $ 984,356
Aug 31, 2019 $ 0.0113
+2.45%
$ 3.86 million $ 636,322
Aug 30, 2019 $ 0.011
-23.24%
$ 3.77 million $ 741,144
Aug 29, 2019 $ 0.0144
+70.91%
$ 4.91 million $ 1.57 million
Aug 28, 2019 $ 0.00842
+56.84%
$ 2.88 million $ 220,677
Aug 27, 2019 $ 0.00537
+1.38%
$ 1.83 million $ 79,238
Aug 26, 2019 $ 0.00528
+5.28%
$ 1.8 million $ 93,267
Aug 25, 2019 $ 0.00501
-5.61%
$ 1.71 million $ 169,848
Aug 24, 2019 $ 0.00531
-12.61%
$ 1.81 million $ 226,861
Aug 23, 2019 $ 0.00607
+3.28%
$ 2.07 million $ 266,787
Aug 22, 2019 $ 0.00588
+2.79%
$ 2.01 million $ 99,557
Aug 21, 2019 $ 0.00573
-6.15%
$ 1.96 million $ 53,374
Aug 20, 2019 $ 0.0061
-7.15%
$ 2.08 million $ 75,294
Aug 19, 2019 $ 0.00654
+9.42%
$ 2.23 million $ 78,477
Aug 18, 2019 $ 0.00598
-1.31%
$ 2.04 million $ 45,751
Aug 17, 2019 $ 0.00605
+2.02%
$ 2.07 million $ 101,219
Aug 16, 2019 $ 0.00591
-20.79%
$ 2.02 million $ 92,772
Aug 15, 2019 $ 0.00742
-7.58%
$ 2.53 million $ 160,956
Aug 14, 2019 $ 0.008
-15.12%
$ 2.73 million $ 180,522
Aug 13, 2019 $ 0.00943
-1.44%
$ 3.22 million $ 294,487
Aug 12, 2019 $ 0.00958
-0.69%
$ 3.27 million $ 223,589
Aug 11, 2019 $ 0.00964
+19.65%
$ 3.29 million $ 433,135
Aug 10, 2019 $ 0.00805
-3.76%
$ 2.75 million $ 319,489
Aug 9, 2019 $ 0.00838
-0.77%
$ 2.86 million $ 327,441
Aug 8, 2019 $ 0.00845
-1.17%
$ 2.89 million $ 360,859
Aug 7, 2019 $ 0.00858
-4.09%
$ 2.93 million $ 293,296
Aug 6, 2019 $ 0.00894
-0.21%
$ 3.05 million $ 318,092
Aug 5, 2019 $ 0.00896
+6.93%
$ 3.06 million $ 356,395
Aug 4, 2019 $ 0.00837
+1.79%
$ 2.86 million $ 317,712
Aug 3, 2019 $ 0.00823
+0.42%
$ 2.81 million $ 321,644
Aug 2, 2019 $ 0.0082
-0.32%
$ 2.8 million $ 315,953
Aug 1, 2019 $ 0.00823
+11.22%
$ 2.81 million $ 317,974
Jul 31, 2019 $ 0.00738
+11.59%
$ 2.52 million $ 323,292
Jul 30, 2019 $ 0.00661
+2.90%
$ 2.26 million $ 288,496
Jul 29, 2019 $ 0.00641
+1.84%
$ 2.19 million $ 317,306