On.Live Historical Data

ONL Page 14
Download
Date Close Price change Market cap Trading volume
Jun 11, 2019 $ 0.0249
-1.68%
$ 2.76 million $ 3,329
Jun 10, 2019 $ 0.0253
+5.29%
$ 2.81 million $ 1,388
Jun 9, 2019 $ 0.024
-4.76%
$ 2.67 million $ 4,217
Jun 8, 2019 $ 0.0252
-1.64%
$ 2.8 million $ 3,333
Jun 7, 2019 $ 0.0256
+0.75%
$ 2.84 million $ 5,272
Jun 6, 2019 $ 0.0254
-3.19%
$ 2.82 million $ 11,321
Jun 5, 2019 $ 0.0263
+1.67%
$ 2.92 million $ 14,342
Jun 4, 2019 $ 0.0258
-13.75%
$ 2.87 million $ 16,368
Jun 3, 2019 $ 0.03
+3.44%
$ 3.33 million $ 6,759
Jun 2, 2019 $ 0.029
+26.89%
$ 3.22 million $ 8,418
Jun 1, 2019 $ 0.0228
-13.38%
$ 2.53 million $ 7,663
May 31, 2019 $ 0.0264
-12.53%
$ 2.93 million $ 19,215
May 30, 2019 $ 0.0301
-34.65%
$ 3.34 million $ 33,007
May 29, 2019 $ 0.0461
-13.50%
$ 5.12 million $ 11,324
May 28, 2019 $ 0.0533
+3.28%
$ 5.92 million $ 2,371
May 27, 2019 $ 0.0516
-2.37%
$ 5.73 million $ 3,009
May 26, 2019 $ 0.0529
+7.96%
$ 5.87 million $ 2,156
May 25, 2019 $ 0.049
+0.77%
$ 5.44 million $ 2,181
May 24, 2019 $ 0.0486
-1.35%
$ 5.39 million $ 2,312
May 23, 2019 $ 0.0493
-1.46%
$ 5.47 million $ 2,118
May 22, 2019 $ 0.05
-2.03%
$ 5.55 million $ 1,882
May 21, 2019 $ 0.051
+0.47%
$ 5.66 million $ 2,095
May 20, 2019 $ 0.0508
-6.16%
$ 5.64 million $ 2,198
May 19, 2019 $ 0.0541
+29.19%
$ 6.01 million $ 3,377
May 18, 2019 $ 0.0419
+18.57%
$ 4.65 million $ 38,050
May 17, 2019 $ 0.0353
-20.01%
$ 3.92 million $ 1,025
May 16, 2019 $ 0.0442
+2.60%
$ 4.9 million $ 512
May 15, 2019 $ 0.043
-4.35%
$ 4.78 million $ 698
May 14, 2019 $ 0.045
+11.90%
$ 5 million $ 918
May 13, 2019 $ 0.0402
+4.72%
$ 4.46 million $ 806
May 12, 2019 $ 0.0384
-2.28%
$ 4.26 million $ 531
May 11, 2019 $ 0.0393
+12.49%
$ 4.36 million $ 567
May 10, 2019 $ 0.0349
-0.56%
$ 3.88 million $ 747
May 9, 2019 $ 0.0351
-3.02%
$ 3.9 million $ 2,154
May 8, 2019 $ 0.0362
-7.32%
$ 4.02 million $ 1,730
May 7, 2019 $ 0.0391
+0.89%
$ 4.34 million $ 402
May 6, 2019 $ 0.0387
+2.46%
$ 4.3 million $ 327
May 5, 2019 $ 0.0378
+0.08%
$ 4.2 million $ 425
May 4, 2019 $ 0.0378
+1.00%
$ 4.19 million $ 554
May 3, 2019 $ 0.0374
-6.02%
$ 4.15 million $ 555
May 2, 2019 $ 0.0398
+0.65%
$ 4.42 million $ 388
May 1, 2019 $ 0.0395
-1.43%
$ 4.39 million $ 481
Apr 30, 2019 $ 0.0401
+2.04%
$ 4.45 million $ 376
Apr 29, 2019 $ 0.0393
-0.04%
$ 4.36 million $ 322
Apr 28, 2019 $ 0.0392
+7.22%
$ 4.36 million $ 349
Apr 27, 2019 $ 0.0366
+0.43%
$ 4.06 million $ 608
Apr 26, 2019 $ 0.0364
+27.95%
$ 4.05 million $ 625
Apr 25, 2019 $ 0.0285
-2.56%
$ 3.16 million $ 1,490
Apr 24, 2019 $ 0.0292
+4.93%
$ 3.25 million $ 1,504
Apr 23, 2019 $ 0.0279
-36.27%
$ 3.09 million $ 5,618