ON Historical Data

ONLIVE Page 3
Download
Date Close Price change Market cap Trading volume
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
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