ON Historical Data

ONLIVE Page 2
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 2026 $ 0.000354
+6.70%
$ 1.05 million $ 1,864
Jan 20, 2026 $ 0.000329
+1.53%
$ 986,921 $ 9,957
Jan 19, 2026 $ 0.000334
+0.50%
$ -- $ 3,177
Jan 18, 2026 $ 0.00034
+0.94%
$ 1.02 million $ 7,625
Jan 17, 2026 $ 0.000339
-0.41%
$ 1.02 million $ 4,536
Jan 16, 2026 $ 0.000325
-2.61%
$ -- $ 1,530
Jan 15, 2026 $ 0.000345
-3.34%
$ -- $ 10,571
Jan 14, 2026 $ 0.000327
-9.54%
$ 980,024 $ 10,218
Jan 13, 2026 $ 0.000334
-0.20%
$ 1 million $ 4,272
Jan 12, 2026 $ 0.000335
+2.39%
$ -- $ 14,731
Jan 11, 2026 $ 0.000343
-0.78%
$ -- $ 20,793
Jan 10, 2026 $ 0.000343
+18.79%
$ 1.03 million $ 14,397
Jan 9, 2026 $ 0.000292
-4.12%
$ 875,144 $ 7,942
Jan 8, 2026 $ 0.000259
+0.00%
$ 775,895 $ 5,657
Jan 7, 2026 $ 0.000256
+0.95%
$ 768,783 $ 2,143
Jan 5, 2026 $ 0.000244
-1.46%
$ 731,433 $ 548
Jan 4, 2026 $ 0.000243
-1.21%
$ -- $ 473
Jan 3, 2026 $ 0.000235
+3.49%
$ 704,361 $ 0
Jan 2, 2026 $ 0.000232
+5.96%
$ 694,778 $ 5,657
Jan 1, 2026 $ 0.000215
+2.98%
$ 644,552 $ 22,837
Dec 31, 2025 $ 0.000204
+1.35%
$ 628,117 $ 17,982