On.Live Historical Data

ONL Page 16
Download
Date Close Price change Market cap Trading volume
Mar 3, 2019 $ 0.0451
-0.72%
$ 5.01 million $ 10,024
Mar 2, 2019 $ 0.0455
-9.43%
$ 5.05 million $ 11,126
Mar 1, 2019 $ 0.0502
+0.89%
$ 5.57 million $ 11,740
Feb 28, 2019 $ 0.0498
+0.96%
$ 5.52 million $ 12,918
Feb 27, 2019 $ 0.0493
-3.12%
$ 5.47 million $ 14,899
Feb 26, 2019 $ 0.0509
-2.51%
$ 5.65 million $ 15,059
Feb 25, 2019 $ 0.0522
+2.05%
$ 5.8 million $ 20,185
Feb 24, 2019 $ 0.0512
-8.77%
$ 5.68 million $ 21,495
Feb 23, 2019 $ 0.0561
+6.19%
$ 6.23 million $ 25,874
Feb 22, 2019 $ 0.0528
+1.89%
$ 5.86 million $ 25,185
Feb 21, 2019 $ 0.0519
-3.41%
$ 5.76 million $ 27,709
Feb 20, 2019 $ 0.0537
+6.16%
$ 5.96 million $ 32,854
Feb 19, 2019 $ 0.0506
-1.19%
$ 5.62 million $ 27,599
Feb 18, 2019 $ 0.0512
+4.16%
$ 5.69 million $ 35,806
Feb 17, 2019 $ 0.0492
-1.51%
$ 5.46 million $ 37,301
Feb 16, 2019 $ 0.0499
-2.45%
$ 5.54 million $ 23,559
Feb 15, 2019 $ 0.0512
+2.91%
$ 5.68 million $ 5,031
Feb 14, 2019 $ 0.0497
-3.36%
$ 5.52 million $ 5,915
Feb 13, 2019 $ 0.0515
-1.05%
$ 5.72 million $ 8,096
Feb 12, 2019 $ 0.052
+0.52%
$ 5.78 million $ 9,164
Feb 11, 2019 $ 0.0518
-1.36%
$ 5.75 million $ 10,864
Feb 10, 2019 $ 0.0525
+3.86%
$ 5.83 million $ 11,165
Feb 9, 2019 $ 0.0506
+2.04%
$ 5.61 million $ 8,793
Feb 8, 2019 $ 0.0496
+6.44%
$ 5.5 million $ 14,308
Feb 7, 2019 $ 0.0466
-0.84%
$ 5.17 million $ 15,499
Feb 6, 2019 $ 0.047
-2.00%
$ 5.22 million $ 16,527
Feb 5, 2019 $ 0.0479
-0.30%
$ 5.32 million $ 14,574
Feb 4, 2019 $ 0.0481
-0.64%
$ 5.34 million $ 20,250
Feb 3, 2019 $ 0.0484
-3.36%
$ 5.37 million $ 22,722
Feb 2, 2019 $ 0.05
+1.67%
$ 5.55 million $ 21,050
Feb 1, 2019 $ 0.0492
+1.41%
$ 5.46 million $ 26,858
Jan 31, 2019 $ 0.0485
-2.19%
$ 5.39 million $ 31,257
Jan 30, 2019 $ 0.0496
+2.64%
$ 5.51 million $ 26,100
Jan 29, 2019 $ 0.0484
-0.87%
$ 5.37 million $ 32,282
Jan 28, 2019 $ 0.0488
-4.75%
$ 5.42 million $ 38,906
Jan 27, 2019 $ 0.0512
-3.57%
$ 5.69 million $ 45,653
Jan 26, 2019 $ 0.0531
-0.07%
$ 5.9 million $ 52,558
Jan 25, 2019 $ 0.0532
-1.62%
$ 5.9 million $ 50,219
Jan 24, 2019 $ 0.0541
+4.49%
$ 6 million $ 61,412
Jan 23, 2019 $ 0.0517
-3.36%
$ 5.74 million $ 51,710
Jan 22, 2019 $ 0.0535
+1.52%
$ 5.94 million $ 64,100
Jan 21, 2019 $ 0.0527
-0.29%
$ 5.85 million $ 64,621
Jan 20, 2019 $ 0.0529
-4.50%
$ 5.87 million $ 66,145
Jan 19, 2019 $ 0.0554
+3.24%
$ 6.15 million $ 80,517
Jan 18, 2019 $ 0.0537
-1.11%
$ 5.96 million $ 75,823
Jan 17, 2019 $ 0.0542
+0.99%
$ 6.02 million $ 71,382
Jan 16, 2019 $ 0.0537
-1.18%
$ 5.96 million $ 70,531
Jan 15, 2019 $ 0.0544
-3.95%
$ 6.04 million $ 73,484
Jan 14, 2019 $ 0.0566
+8.84%
$ 6.29 million $ 80,221
Jan 13, 2019 $ 0.052
-7.59%
$ 5.78 million $ 74,483