ON Historical Data

ONLIVE Page 5
Download
Date Close Price change Market cap Trading volume
Mar 6, 1 PM $ 0.000353
+0.00%
$ 1.06 million $ 45
Mar 6, 12 PM $ 0.000356
+0.00%
$ 1.07 million $ 41
Mar 6, 11 AM $ 0.000355
-0.23%
$ 1.06 million $ 12
Mar 5, 7 PM $ 0.000362
+0.00%
$ 1.09 million $ 107
Mar 5, 4 PM $ 0.000356
-0.23%
$ 1.07 million $ 101
Mar 5, 7 AM $ 0.000363
+0.00%
$ 1.09 million $ 21
Mar 4, 5 PM $ 0.00037
+0.00%
$ 1.11 million $ 592
Mar 4, 4 PM $ 0.000372
+0.00%
$ -- $ 569
Mar 4, 12 PM $ 0.00036
-0.57%
$ 1.08 million $ 521
Mar 4, 9 AM $ 0.000372
+0.00%
$ 1.12 million $ 514
Mar 4, 8 AM $ 0.00037
+0.46%
$ 1.11 million $ 496
Mar 4, 1 AM $ 0.000359
+0.00%
$ 1.08 million $ 443
Mar 4, 12 AM $ 0.000358
+0.00%
$ 1.07 million $ 432
Mar 3, 11 PM $ 0.000357
+0.00%
$ 1.07 million $ 399
Mar 3, 4 PM $ 0.000359
-0.37%
$ 1.08 million $ 324
Mar 3, 2 PM $ 0.000359
+0.00%
$ 1.08 million $ 306
Mar 3, 1 PM $ 0.000354
+0.00%
$ 1.06 million $ 286
Mar 3, 12 PM $ 0.000352
+0.32%
$ 1.06 million $ 277
Mar 3, 11 AM $ 0.00035
+0.00%
$ 1.05 million $ 271
Mar 3, 12 AM $ 0.000352
+0.00%
$ 1.05 million $ 364
Mar 2, 11 PM $ 0.000354
+0.00%
$ 1.06 million $ 357
Mar 2, 5 PM $ 0.000352
-0.87%
$ 1.06 million $ 304
Mar 2, 4 PM $ 0.000363
+0.01%
$ 1.09 million $ 298
Mar 2, 3 PM $ 0.000363
+1.15%
$ 1.09 million $ 259
Mar 2, 1 PM $ 0.000354
+0.00%
$ 1.06 million $ 223
Mar 2, 11 AM $ 0.000357
+0.00%
$ 1.07 million $ 191
Mar 2, 9 AM $ 0.000362
+0.00%
$ 1.09 million $ 65
Mar 2, 8 AM $ 0.000363
-0.65%
$ 1.09 million $ 61
Mar 2, 7 AM $ 0.000366
+0.00%
$ 1.1 million $ 26
Mar 2, 1 AM $ 0.000369
+0.00%
$ 1.11 million $ 1,137
Mar 2, 12 AM $ 0.000367
+0.00%
$ 1.1 million $ 1,099
Mar 1, 8 PM $ 0.000361
+0.00%
$ 1.08 million $ 1,070
Mar 1, 7 PM $ 0.000363
-0.78%
$ 1.09 million $ 1,063
Mar 1, 1 PM $ 0.000363
+0.00%
$ 1.09 million $ 902
Mar 1, 12 PM $ 0.000365
-0.35%
$ 1.09 million $ 896
Mar 1, 10 AM $ 0.000365
-0.36%
$ 1.1 million $ 872
Mar 1, 9 AM $ 0.00037
+0.00%
$ 1.11 million $ 875
Mar 1, 8 AM $ 0.000371
+0.00%
$ 1.11 million $ 862
Mar 1, 2 AM $ 0.000378
+0.00%
$ 1.13 million $ 854
Mar 1, 1 AM $ 0.000376
+0.00%
$ 1.13 million $ 831
Mar 1, 12 AM $ 0.000374
+0.00%
$ 1.12 million $ 806
Feb 28, 10 PM $ 0.000374
-0.20%
$ 1.12 million $ 770
Feb 28, 9 PM $ 0.000376
+0.00%
$ 1.13 million $ 518
Feb 28, 8 PM $ 0.000378
+0.90%
$ 1.13 million $ 453
Feb 28, 12 PM $ 0.000362
+0.00%
$ 1.09 million $ 299
Feb 28, 10 AM $ 0.000361
+0.61%
$ 1.08 million $ 159
Feb 28, 9 AM $ 0.000359
-0.59%
$ 1.08 million $ 151
Feb 28, 8 AM $ 0.000361
-0.70%
$ 1.08 million $ 92
Feb 27, 5 PM $ 0.000376
+0.12%
$ 1.13 million $ 584
Feb 27, 4 PM $ 0.000376
-0.26%
$ 1.13 million $ 513