ON Historical Data

ONLIVE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 20, 2026 $ 0.000318
-0.77%
$ 954,051 $ 908
Mar 19, 2026 $ 0.000321
+1.08%
$ 962,863 $ 714
Mar 18, 2026 $ 0.000321
-5.80%
$ 963,748 $ 867
Mar 17, 2026 $ 0.000334
+0.03%
$ -- $ 285
Mar 16, 2026 $ 0.000335
-3.70%
$ -- $ 1,090
Mar 15, 2026 $ 0.000336
+23.63%
$ 1.01 million $ 9,302
Mar 14, 2026 $ 0.000268
-5.37%
$ 805,482 $ 1,538
Mar 13, 2026 $ 0.000288
-2.05%
$ -- $ 198
Mar 12, 2026 $ 0.000291
-0.87%
$ -- $ 39
Mar 11, 2026 $ 0.000286
+0.79%
$ -- $ 89
Mar 10, 2026 $ 0.000287
+0.67%
$ 861,209 $ 340
Mar 9, 2026 $ 0.000282
-17.35%
$ 846,626 $ 438
Mar 8, 2026 $ 0.000345
+0.00%
$ 1.04 million $ 401
Mar 7, 2026 $ 0.000343
-2.47%
$ 1.03 million $ 223
Mar 6, 2026 $ 0.000348
-2.15%
$ -- $ 80
Mar 5, 2026 $ 0.000362
-0.32%
$ 1.09 million $ 107
Mar 4, 2026 $ 0.00037
+3.28%
$ -- $ 592
Mar 3, 2026 $ 0.000357
+1.45%
$ 1.07 million $ 399
Mar 2, 2026 $ 0.000354
-3.50%
$ 1.06 million $ 357
Mar 1, 2026 $ 0.000361
-3.40%
$ 1.08 million $ 1,070
Feb 28, 2026 $ 0.000374
+2.78%
$ 1.12 million $ 770
Feb 27, 2026 $ 0.000376
-3.60%
$ -- $ 584
Feb 25, 2026 $ 0.000388
-3.18%
$ 1.17 million $ 517
Feb 24, 2026 $ 0.000391
+2.14%
$ 1.17 million $ 349
Feb 23, 2026 $ 0.000384
+4.70%
$ -- $ 298
Feb 22, 2026 $ 0.000369
+0.66%
$ 1.11 million $ 92
Feb 21, 2026 $ 0.000379
-0.56%
$ 1.14 million $ 202
Feb 20, 2026 $ 0.000371
-0.74%
$ 1.11 million $ 803
Feb 19, 2026 $ 0.000374
+0.00%
$ -- $ 378
Feb 18, 2026 $ 0.00039
+0.00%
$ -- $ 24
Feb 17, 2026 $ 0.000387
+3.82%
$ 1.16 million $ 173
Feb 14, 2026 $ 0.000383
+3.27%
$ 1.15 million $ 440
Feb 12, 2026 $ 0.000317
+0.00%
$ -- $ 77
Feb 11, 2026 $ 0.000309
+1.39%
$ 927,411 $ 489
Feb 10, 2026 $ 0.000321
+0.00%
$ -- $ 781
Feb 9, 2026 $ 0.000323
-0.82%
$ 970,411 $ 763
Feb 8, 2026 $ 0.000336
+0.61%
$ -- $ 505
Feb 7, 2026 $ 0.00033
+1.38%
$ -- $ 495
Feb 6, 2026 $ 0.000331
+0.00%
$ -- $ 177
Feb 5, 2026 $ 0.000294
-10.80%
$ 882,240 $ 1,483
Feb 3, 2026 $ 0.000339
+0.00%
$ -- $ 1,886
Feb 2, 2026 $ 0.000327
+0.00%
$ -- $ 427
Feb 1, 2026 $ 0.000317
-0.15%
$ -- $ 1,264
Jan 28, 2026 $ 0.000331
+0.76%
$ -- $ 235
Jan 27, 2026 $ 0.000311
-1.72%
$ -- $ 8,964
Jan 26, 2026 $ 0.000331
-4.19%
$ -- $ 3,572
Jan 25, 2026 $ 0.000338
-2.73%
$ 1.01 million $ 1,137
Jan 24, 2026 $ 0.000349
-0.38%
$ 1.05 million $ 556
Jan 23, 2026 $ 0.00035
+0.82%
$ -- $ 399
Jan 22, 2026 $ 0.000335
-0.81%
$ -- $ 247