Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
On.Live On.Live (ONL)
0.010116 USD (-5.16%)
0.00000122 BTC (-5.13%)
0.00005506 ETH (-5.29%)

Buy Crypto In Minutes

거래

Look no further for better rates.

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

시가총액
218,720 USD
26 BTC
1,191 ETH
거래량(24시간)
341 USD
0.04 BTC
1.86 ETH
유통 공급량
21,622,215 ONL
총 공급량
59,725,382 ONL

On.Live 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 10. 14. 0.010678 0.011265 0.010429 0.011138 433 240,819
2019. 10. 13. 0.011164 0.011370 0.010626 0.010678 442 230,891
2019. 10. 12. 0.012049 0.012284 0.011150 0.011223 407 242,675
2019. 10. 11. 0.012309 0.012626 0.011827 0.012090 528 261,402
2019. 10. 10. 0.012609 0.012963 0.012059 0.012307 527 266,110
2019. 10. 09. 0.011904 0.012886 0.011631 0.012609 474 272,630
2019. 10. 08. 0.011333 0.011987 0.011252 0.011904 468 257,397
2019. 10. 07. 0.010725 0.011649 0.010597 0.011334 478 245,057
2019. 10. 06. 0.010757 0.011145 0.010467 0.010764 278 232,746
2019. 10. 05. 0.011135 0.011218 0.010588 0.010755 470 232,557
2019. 10. 04. 0.009943 0.011206 0.009550 0.011135 412 240,753
2019. 10. 03. 0.011156 0.011912 0.009533 0.009949 562 215,124
2019. 10. 02. 0.011386 0.012634 0.010302 0.011234 480 242,906
2019. 10. 01. 0.011183 0.011511 0.011046 0.011386 1,607 246,185
2019. 09. 30. 0.009023 0.016388 0.008699 0.011182 1,791 241,776
2019. 09. 29. 0.009202 0.009228 0.008757 0.009023 394 195,097
2019. 09. 28. 0.009263 0.009452 0.008998 0.009197 489 198,854
2019. 09. 27. 0.009126 0.009316 0.008673 0.009218 376 199,307
2019. 09. 26. 0.010182 0.010240 0.008846 0.009103 393 196,827
2019. 09. 25. 0.010345 0.010617 0.009829 0.010182 416 220,150
2019. 09. 24. 0.012693 0.012885 0.009947 0.010306 489 222,846
2019. 09. 23. 0.013146 0.013449 0.012691 0.012691 489 274,399
2019. 09. 22. 0.013723 0.013923 0.012767 0.013141 612 284,134
2019. 09. 21. 0.014030 0.014321 0.013362 0.013722 558 296,690
2019. 09. 20. 0.016967 0.017035 0.013799 0.014134 590 305,598
2019. 09. 19. 0.016926 0.017129 0.015482 0.016977 489 367,091
2019. 09. 18. 0.016765 0.017592 0.016418 0.016922 629 365,895
2019. 09. 17. 0.015773 0.017381 0.015566 0.016724 608 361,603
2019. 09. 16. 0.015268 0.016008 0.014921 0.015752 534 340,604
2019. 09. 15. 0.015004 0.015700 0.014698 0.015267 507 330,099
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

On.Live 정보

On.Live (ONL) is a cryptocurrency token and operates on the Ethereum platform. On.Live has a current supply of 59,725,382 ONL with 21,622,215 ONL in circulation. The last known price of On.Live is 0.010116 USD and is down 5.16% over the last 24 hours. It is currently trading on 4 active market(s) with 341 USD traded over the last 24 hours. More information can be found at https://on.live/.
On.Live 통계
On.Live 가격 0.010116 USD
On.Live ROI -88.41%
시가 순위 #1284
시가총액 218,720 USD
24시간 거래량 341 USD
유통 공급량 21,622,215 ONL
총 공급량 59,725,382 ONL
최대 공급량 데이터 없음
전체 최고 0.207049 USD
(2018. 11. 15.)
전체 최저 0.008673 USD
(2019. 09. 27.)
52주 최고/최저 0.184919 USD /
0.008673 USD
90일 최고 /최저 0.033596 USD /
0.008673 USD
30일 최고/최저 0.017592 USD /
0.008673 USD
7일 최고/최저 0.012963 USD /
0.010021 USD
24시간 최고/최저 0.011265 USD /
0.010021 USD
어제 최고/최저 0.011265 USD /
0.010429 USD
어제 시작가/종가 0.010678 USD /
0.011138 USD
어제 변화 $0.000459 USD (+4.30%)
어제 거래량 $433 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률