ON Historical Data

ONLIVE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 30, 2025 $ 0.000201
+0.00%
$ -- $ 14,756
Dec 29, 2025 $ 0.000201
+0.00%
$ 594,695 $ 14,613
Dec 28, 2025 $ 0.000197
-2.56%
$ -- $ 14,644
Dec 27, 2025 $ 0.000193
-1.56%
$ -- $ 13,469
Dec 26, 2025 $ 0.000199
+1.82%
$ 596,128 $ 13,061
Dec 25, 2025 $ 0.000196
+3.78%
$ 588,322 $ 12,151
Dec 24, 2025 $ 0.00019
-2.07%
$ 566,902 $ 8,302
Dec 23, 2025 $ 0.000197
+0.72%
$ 589,634 $ 7,683
Dec 22, 2025 $ 0.000196
+2.54%
$ 586,918 $ 6,447
Dec 21, 2025 $ 0.000191
+0.35%
$ 571,777 $ 4,180
Dec 20, 2025 $ 0.00019
-3.82%
$ 570,341 $ 2,092
Dec 19, 2025 $ 0.000199
+5.92%
$ 596,783 $ 809
Dec 18, 2025 $ 0.000181
-2.33%
$ 543,825 $ 17,184
Dec 17, 2025 $ 0.000203
+5.09%
$ -- $ 16,834
Dec 16, 2025 $ 0.000197
+4.73%
$ 590,817 $ 17,740
Dec 15, 2025 $ 0.000186
-6.38%
$ 559,382 $ 16,221
Dec 14, 2025 $ 0.000192
-1.03%
$ 575,291 $ 13,501
Dec 13, 2025 $ 0.000193
-1.36%
$ 578,167 $ 12,612
Dec 12, 2025 $ 0.000189
-4.36%
$ 568,040 $ 11,580
Dec 11, 2025 $ 0.000191
+0.18%
$ -- $ 10,143
Dec 10, 2025 $ 0.000198
+3.08%
$ 592,958 $ 10,362
Dec 9, 2025 $ 0.000189
-1.24%
$ -- $ 8,806
Dec 8, 2025 $ 0.000195
+5.22%
$ 584,420 $ 8,139
Dec 7, 2025 $ 0.000185
-0.65%
$ 554,967 $ 5,968
Dec 6, 2025 $ 0.000187
-0.68%
$ 562,017 $ 2,810
Dec 5, 2025 $ 0.000183
-1.29%
$ 548,324 $ 1,460
Dec 4, 2025 $ 0.000186
+0.68%
$ 557,494 $ 245
Dec 3, 2025 $ 0.000187
+2.49%
$ 561,423 $ 6,259
Dec 2, 2025 $ 0.00018
+2.22%
$ 539,727 $ 3,598
Dec 1, 2025 $ 0.000179
+6.19%
$ 536,220 $ 1,778
Nov 30, 2025 $ 0.000172
-2.41%
$ 529,288 $ 16,495
Nov 29, 2025 $ 0.000179
+5.41%
$ 527,297 $ 12,142
Nov 28, 2025 $ 0.000172
+5.39%
$ 516,868 $ 9,860
Nov 27, 2025 $ 0.000171
+1.55%
$ 504,129 $ 7,595
Nov 26, 2025 $ 0.000167
+9.97%
$ 500,100 $ 5,776
Nov 25, 2025 $ 0.000154
+4.91%
$ 451,165 $ 1,731
Nov 24, 2025 $ 0.000146
+4.15%
$ 436,628 $ 1,976
Nov 23, 2025 $ 0.000139
+4.91%
$ 403,997 $ 8,680
Nov 22, 2025 $ 0.000132
+1.99%
$ 397,254 $ 4,527
Nov 21, 2025 $ 0.000127
+8.59%
$ 381,463 $ 2,375
Nov 20, 2025 $ 0.000122
-4.13%
$ 366,295 $ 1,175
Nov 19, 2025 $ 0.00012
+0.27%
$ 360,823 $ 823
Nov 18, 2025 $ 0.000116
+0.86%
$ 366,173 $ 29,680
Nov 17, 2025 $ 0.000114
-3.52%
$ 341,698 $ 28,649
Nov 16, 2025 $ 0.000119
-0.52%
$ 357,230 $ 28,725
Nov 15, 2025 $ 0.000121
+5.56%
$ 361,975 $ 27,757
Nov 14, 2025 $ 0.000116
+1.72%
$ 347,578 $ 25,119
Nov 13, 2025 $ 0.000115
-1.48%
$ 343,918 $ 19,936
Nov 12, 2025 $ 0.000111
-0.73%
$ -- $ 16,279
Nov 11, 2025 $ 0.000113
+9.43%
$ 337,716 $ 14,775