Market Cap:

On.Live On.Live (ONL)

0.061635 USD (2.07%)
0.00000962 BTC (0.42%)
0.00029125 ETH (-0.15%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,244,748 USD
194 BTC
5,882 ETH
Volume (24h)
88,803 USD
13.86 BTC
419.62 ETH
Circulating Supply
20,195,355 ONL
Total Supply
59,725,382 ONL

Historical data for On.Live

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.064648 0.065868 0.056168 0.059103 84,925 1,305,592
Sep 18, 2018 0.054933 0.068950 0.054652 0.064647 93,962 1,108,364
Sep 17, 2018 0.059716 0.063890 0.054583 0.054930 90,246 1,204,890
Sep 16, 2018 0.055409 0.064373 0.053154 0.059590 32,520 1,117,984
Sep 15, 2018 0.056364 0.058674 0.054973 0.055294 31,476 1,137,256
Sep 14, 2018 0.056157 0.060481 0.054530 0.056442 88,736 1,133,081
Sep 13, 2018 0.056559 0.059157 0.055204 0.056235 88,043 1,141,181
Sep 12, 2018 0.053992 0.056612 0.052242 0.056508 102,629 1,089,381
Sep 11, 2018 0.058888 0.059303 0.053282 0.053987 85,573 1,188,168
Sep 10, 2018 0.055783 0.067841 0.055783 0.058793 91,257 1,125,525
Sep 09, 2018 0.056296 0.057612 0.054967 0.055813 23,808 1,135,880
Sep 08, 2018 0.062816 0.063067 0.054814 0.056334 27,037 1,267,437
Sep 07, 2018 0.064449 0.064863 0.057649 0.062756 111,512 1,300,375
Sep 06, 2018 0.063388 0.064536 0.056589 0.064485 92,761 1,278,966
Sep 05, 2018 0.070122 0.077872 0.063300 0.063300 99,314 1,414,833
Sep 04, 2018 0.065385 0.083950 0.065230 0.071496 100,278 1,319,263
Sep 03, 2018 0.068490 0.068601 0.059291 0.065383 118,983 1,381,913
Sep 02, 2018 0.067270 0.069255 0.064797 0.068501 6,333 1,357,296
Sep 01, 2018 0.067239 0.071883 0.066978 0.067239 3,305 1,356,665
Aug 31, 2018 0.066553 0.074760 0.064520 0.067297 96,454 1,342,838
Aug 30, 2018 0.066312 0.067963 0.063410 0.066498 104,539 1,337,969
Aug 29, 2018 0.060634 0.074497 0.060021 0.066275 90,862 1,223,399
Aug 28, 2018 0.054986 0.062909 0.054805 0.060600 113,223 1,109,444
Aug 27, 2018 0.052386 0.054994 0.051111 0.054994 110,843 1,056,980
Aug 26, 2018 0.053079 0.053176 0.049754 0.052409 8,276 1,070,968
Aug 25, 2018 0.052177 0.053149 0.050654 0.052965 9,387 1,052,772
Aug 24, 2018 0.050041 0.052415 0.046359 0.052271 78,282 1,009,665
Aug 23, 2018 0.045274 0.050734 0.045190 0.050001 71,618 913,492
Aug 22, 2018 0.047019 0.052867 0.044744 0.045263 68,945 948,697
Aug 21, 2018 0.043317 0.050213 0.042794 0.047010 80,877 873,992
* Earliest data in range (UTC time)
** Latest data in range (UTC time)