×
×
Cryptocurrencies:  7,221Markets:  30,373Market Cap:  $345,023,235,37424h Vol:  $96,216,258,994BTC Dominance:  57.7%
Market Cap:  $345,023,235,37424h Vol:  $96,216,258,994BTC Dominance:  57.7%Cryptocurrencies:  7,221Markets:  30,373
On.Live

On.Live (ONL)

$0.015500 USD (18.31%)
0.00000144 BTC (19.41%)
0.00004330 ETH (20.25%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $335,146 USD
    31.14112950 BTC
    936.15656136 ETH
  • Volume (24h)
    $7.79 USD
    0.00072389 BTC
    0.02176135 ETH
  • Circulating Supply
    21,622,303 ONL
  • Total Supply
    59,725,382 ONL
  • Historical data for On.Live

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Sep 28, 2020
    0.014154
    0.014727
    0.012822
    0.012919
    779.76
    279,337
    Sep 27, 2020
    0.014229
    0.014435
    0.013752
    0.014154
    646.16
    306,047
    Sep 26, 2020
    0.014091
    0.014579
    0.013802
    0.014229
    699.70
    307,662
    Sep 25, 2020
    0.014252
    0.014486
    0.013875
    0.014132
    665.20
    305,560
    Sep 24, 2020
    0.013633
    0.014340
    0.013443
    0.014176
    706.41
    306,528
    Sep 23, 2020
    0.013138
    0.014714
    0.012744
    0.013640
    544.03
    294,926
    Sep 22, 2020
    0.013009
    0.013799
    0.012820
    0.013134
    654.73
    283,983
    Sep 21, 2020
    0.013418
    0.013796
    0.012739
    0.013028
    568.36
    281,694
    Sep 20, 2020
    0.013671
    0.014227
    0.012993
    0.013419
    568.64
    290,155
    Sep 19, 2020
    0.014147
    0.014490
    0.013668
    0.013671
    482.54
    295,593
    Sep 18, 2020
    0.014095
    0.014491
    0.013801
    0.014133
    558.82
    305,593
    Sep 17, 2020
    0.013909
    0.014341
    0.013452
    0.014095
    619.20
    304,768
    Sep 16, 2020
    0.015118
    0.015513
    0.013905
    0.013908
    506.76
    300,734
    Sep 15, 2020
    0.014940
    0.015555
    0.014318
    0.015119
    1,184.12
    326,911
    Sep 14, 2020
    0.014407
    0.021382
    0.013913
    0.014921
    2,310.92
    322,632
    Sep 13, 2020
    0.014663
    0.015750
    0.013598
    0.014430
    3,271.04
    311,999
    Sep 12, 2020
    0.014470
    0.014790
    0.013718
    0.014663
    665.91
    317,057
    Sep 11, 2020
    0.015463
    0.015554
    0.014220
    0.014467
    935.36
    312,801
    Sep 10, 2020
    0.015051
    0.016000
    0.015051
    0.015431
    762.60
    333,654
    Sep 09, 2020
    0.015049
    0.015502
    0.014579
    0.015070
    605.45
    325,856
    Sep 08, 2020
    0.017054
    0.017485
    0.014707
    0.015077
    936.55
    326,002
    Sep 07, 2020
    0.014033
    0.017228
    0.013840
    0.017044
    1,367.89
    368,521
    Sep 06, 2020
    0.013341
    0.014366
    0.012979
    0.013986
    639.70
    302,408
    Sep 05, 2020
    0.014659
    0.016107
    0.012750
    0.013341
    1,691.80
    288,470
    Sep 04, 2020
    0.013897
    0.014886
    0.013620
    0.014414
    550.83
    311,669
    Sep 03, 2020
    0.015253
    0.015673
    0.013576
    0.013888
    587.74
    300,298
    Sep 02, 2020
    0.015988
    0.016194
    0.014554
    0.015246
    577.72
    329,651
    Sep 01, 2020
    0.015615
    0.016601
    0.015441
    0.015997
    635.75
    345,889
    Aug 31, 2020
    0.015270
    0.015921
    0.014952
    0.015629
    640.06
    337,929
    Aug 30, 2020
    0.014339
    0.015459
    0.014139
    0.015357
    671.33
    332,047
    Aug 29, 2020
    0.014161
    0.014551
    0.013832
    0.014419
    486.04
    311,782

About On.Live

On.Live (ONL) is a cryptocurrency and operates on the Ethereum platform. On.Live has a current supply of 59,725,382.21855845 with 21,622,302.59532718 in circulation. The last known price of On.Live is 0.0155 USD and is up 18.28 over the last 24 hours. It is currently trading on 3 active market(s) with $7.79 traded over the last 24 hours. More information can be found at https://on.live/.

On.Live Price

On.Live Price$0.015500 USD
On.Live ROI
-82.23%
Market Rank#1474
Market Cap$335,146 USD
24 Hour Volume$7.79 USD
Circulating Supply21,622,303 ONL
Total Supply59,725,382 ONL
Max SupplyNo Data
All Time High
$0.207049 USD
(Nov 15, 2018)
All Time Low
$0.005611 USD
(Mar 13, 2020)
52 Week High / Low
$0.077257 USD /
$0.005611 USD
90 Day High / Low
$0.015500 USD /
$0.010000 USD
30 Day High / Low
$0.015500 USD /
$0.010000 USD
7 Day High / Low
$0.015500 USD /
$0.010000 USD
24 Hour High / Low
$0.015500 USD /
$0.010000 USD
Yesterday's High / Low
$0.014727 USD /
$0.012822 USD
Yesterday's Open / Close
$0.014154 USD /
$0.012919 USD
Yesterday's Change$-0.001235 USD (-8.73%)
Yesterday's Volume$779.76 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.