ON Historical Data

ONLIVE Page 6
Download
Date Close Price change Market cap Trading volume
Feb 27, 2 PM $ 0.000379
+0.00%
$ 1.14 million $ 346
Feb 27, 1 PM $ 0.00038
-0.20%
$ 1.14 million $ 338
Feb 27, 12 PM $ 0.000381
-0.13%
$ 1.14 million $ 325
Feb 27, 11 AM $ 0.000384
-1.04%
$ 1.15 million $ 248
Feb 27, 10 AM $ 0.00039
+0.00%
$ 1.17 million $ 230
Feb 25, 11 PM $ 0.000388
-0.32%
$ 1.17 million $ 517
Feb 25, 7 PM $ 0.000401
+0.00%
$ 1.2 million $ 12
Feb 24, 10 PM $ 0.000391
+0.00%
$ 1.17 million $ 349
Feb 24, 9 PM $ 0.000391
+0.00%
$ 1.17 million $ 343
Feb 24, 8 PM $ 0.00039
+1.44%
$ 1.17 million $ 338
Feb 24, 7 PM $ 0.000387
+0.00%
$ 1.16 million $ 258
Feb 24, 5 PM $ 0.000383
+0.00%
$ 1.15 million $ 132
Feb 23, 10 AM $ 0.000384
+1.30%
$ 1.15 million $ 298
Feb 23, 9 AM $ 0.000378
+0.00%
$ 1.13 million $ 47
Feb 23, 2 AM $ 0.000362
+0.00%
$ 1.09 million $ 157
Feb 23, 1 AM $ 0.000366
+0.00%
$ 1.1 million $ 141
Feb 22, 9 PM $ 0.000369
+0.00%
$ 1.11 million $ 92
Feb 22, 8 AM $ 0.000373
+0.00%
$ 1.12 million $ 596
Feb 22, 3 AM $ 0.000367
+0.00%
$ 1.1 million $ 19
Feb 21, 8 PM $ 0.000379
+0.00%
$ 1.14 million $ 202
Feb 21, 5 PM $ 0.000375
+0.00%
$ 1.12 million $ 190
Feb 21, 3 PM $ 0.000387
+0.00%
$ 1.16 million $ 45
Feb 21, 11 AM $ 0.000376
-0.44%
$ 1.13 million $ 188
Feb 21, 10 AM $ 0.000381
+0.00%
$ 1.14 million $ 74
Feb 20, 8 PM $ 0.000371
+0.34%
$ 1.11 million $ 803
Feb 20, 1 PM $ 0.00037
+0.00%
$ 1.11 million $ 679
Feb 20, 9 AM $ 0.000377
+0.00%
$ 1.13 million $ 266
Feb 20, 8 AM $ 0.000374
+0.00%
$ 1.12 million $ 232
Feb 19, 9 AM $ 0.000374
+0.00%
$ 1.12 million $ 378
Feb 18, 9 AM $ 0.00039
+0.00%
$ 1.17 million $ 24
Feb 17, 9 PM $ 0.000387
+0.00%
$ 1.16 million $ 173
Feb 17, 8 PM $ 0.000386
+0.00%
$ 1.16 million $ 146
Feb 17, 2 PM $ 0.000373
+0.00%
$ 1.12 million $ 51
Feb 14, 10 PM $ 0.000383
+0.00%
$ 1.15 million $ 440
Feb 14, 8 PM $ 0.000387
-0.18%
$ 1.16 million $ 368
Feb 14, 12 PM $ 0.000382
+0.00%
$ 1.14 million $ 302
Feb 14, 11 AM $ 0.000373
+0.00%
$ 1.12 million $ 194
Feb 14, 10 AM $ 0.00037
+0.00%
$ 1.11 million $ 80
Feb 12, 7 AM $ 0.000317
+0.00%
$ 951,735 $ 77
Feb 11, 9 PM $ 0.000309
+0.00%
$ 927,411 $ 489
Feb 11, 9 AM $ 0.000305
+0.00%
$ 914,693 $ 209
Feb 10, 8 AM $ 0.000321
+0.00%
$ 961,591 $ 781
Feb 9, 9 PM $ 0.000323
+0.00%
$ 970,411 $ 763
Feb 9, 6 PM $ 0.000324
-0.58%
$ 971,238 $ 675
Feb 9, 5 PM $ 0.000323
+1.94%
$ 970,124 $ 479
Feb 9, 8 AM $ 0.000325
-0.25%
$ 976,019 $ 154
Feb 8, 2 PM $ 0.000336
+0.00%
$ 1.01 million $ 505
Feb 8, 1 PM $ 0.000333
-0.38%
$ 998,400 $ 336
Feb 7, 4 PM $ 0.00033
+0.00%
$ 989,751 $ 495
Feb 7, 12 PM $ 0.000323
+0.00%
$ 969,174 $ 344