ONL Coin Values ONL
Рейтинг Рынка:
24ч:
Активные криптовалюты: 6301
Рынок: 90911
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Рейтинг Рынка
24ч
6301
Активные криптовалюты90911
РынокOn.Live Crypto Coin Rank 1907
Веб-сайт
Белый лист
r/On.Live
21,622,303 ONL
Get Wallet
Бесплатный кошелек
Легко хранить и управлять цифровыми валютами
Блок-кошелек
Будьте собственным банком
On.Live
On.Live valuesUSD Цена $ 0.0245
$ 0.0245
On.Live BTC Цена 0.00000042
0.00000042
On.Live 24ч $ 0
$ 0
On.Live Рейтинг Рынка $ 528,903
$ 528,903
24ч
0 BTC1 H
0 %
24 H
0 %
7 d
0 %
сегодня On.Live цена в долларах США в настоящее время
0.0245
USD, и если он преобразуется в Bitcoin является
0.00000042
BTC. Всего 9 монета's в настоящее время распространяются на рынке. On.Live цены в настоящее время испытывают изменение 0 %, проверять все криптовалюты. За последние 24 часа 0.000 M US dollars On.Live торгуется на Crypto Exchanges. Получить On.Live's прогресс, добавив его в свой избранное и создание свободного портфолио если хочешь.
ONL Диаграммы
On.Live Цена Диаграммы
ONL Диаграммa высокой/низкой цены
On.Live Цена Диаграммa высокой/низкой цены
Historical Data
On.Live Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-06-06 | $0.0912 | $0.1213000 | $0.1213000 | $0.0909 |
| 2018-06-07 | $0.1213000 | $0.1457000 | $0.3143000 | $0.0544 |
| 2018-06-08 | $0.1457000 | $0.1923000 | $0.1923000 | $0.1445000 |
| 2018-06-09 | $0.1923000 | $0.1745000 | $0.2077000 | $0.1436000 |
| 2018-06-10 | $0.1365000 | $0.1205000 | $0.1543000 | $0.1205000 |
| 2018-06-11 | $0.1205000 | $0.1283000 | $0.1848000 | $0.1152000 |
| 2018-06-12 | $0.1275000 | $0.1103000 | $0.1187000 | $0.0990 |
| 2018-06-13 | $0.1103000 | $0.1215000 | $0.1451000 | $0.1063000 |
| 2018-06-14 | $0.1071000 | $0.0832 | $0.1172000 | $0.0832 |
| 2018-06-15 | $0.0949 | $0.0881 | $0.0902 | $0.0881 |
| 2018-06-16 | $0.0881 | $0.0850 | $0.0902 | $0.0746 |
| 2018-06-17 | $0.0850 | $0.0747 | $0.0849 | $0.0471700 |
| 2018-06-18 | $0.0747 | $0.0862 | $0.0862 | $0.0778 |
| 2018-06-19 | $0.0862 | $0.0513 | $0.0897 | $0.0513 |
| 2018-06-20 | $0.0513 | $0.0774 | $0.0810 | $0.0511 |
| 2018-06-21 | $0.0774 | $0.0762 | $0.0854 | $0.0759 |
| 2018-06-22 | $0.0762 | $0.0751 | $0.0751 | $0.0670 |
| 2018-06-23 | $0.0751 | $0.0770 | $0.0770 | $0.0770 |
| 2018-06-24 | $0.0770 | $0.0668 | $0.0739 | $0.0668 |
| 2018-06-25 | $0.0668 | $0.0441000 | $0.0743 | $0.0441000 |
| 2018-06-26 | $0.0441000 | $0.0429600 | $0.0429600 | $0.0412900 |
| 2018-06-27 | $0.0454800 | $0.0467400 | $0.0467400 | $0.0467400 |
| 2018-06-28 | $0.0467400 | $0.0427000 | $0.0445100 | $0.0427000 |
| 2018-06-29 | $0.0427000 | $0.0441800 | $0.0441800 | $0.0441800 |
| 2018-06-30 | $0.0441800 | $0.0460200 | $0.0460200 | $0.0460200 |
| 2018-07-01 | $0.0460200 | $0.0458700 | $0.0458700 | $0.0458700 |
| 2018-07-02 | $0.0655 | $0.0691 | $0.0691 | $0.0691 |
| 2018-07-03 | $0.0691 | $0.0785 | $0.0954 | $0.0525 |
| 2018-07-04 | $0.0785 | $0.0846 | $0.0945 | $0.0794 |
| 2018-07-05 | $0.0864 | $0.0926 | $0.0926 | $0.0444000 |
| 2018-07-06 | $0.0926 | $0.0923 | $0.0973 | $0.0820 |
| 2018-07-07 | $0.0923 | $0.0836 | $0.0954 | $0.0485800 |
| 2018-07-08 | $0.0836 | $0.0736 | $0.0837 | $0.0733 |
| 2018-07-09 | $0.0736 | $0.0498400 | $0.1185000 | $0.0498400 |
| 2018-07-10 | $0.0498400 | $0.0865 | $0.0865 | $0.0457400 |
| 2018-07-11 | $0.0865 | $0.0767 | $0.0891 | $0.0767 |
| 2018-07-12 | $0.0767 | $0.0685 | $0.0758 | $0.0495500 |
| 2018-07-13 | $0.0685 | $0.0628 | $0.0687 | $0.0628 |
| 2018-07-14 | $0.0628 | $0.0629 | $0.0629 | $0.0629 |
| 2018-07-15 | $0.0629 | $0.0935 | $0.0935 | $0.0475200 |
| 2018-07-16 | $0.0935 | $0.0506 | $0.0995800 | $0.0506 |
| 2018-07-17 | $0.0506 | $0.0714 | $0.0714 | $0.0528 |
| 2018-07-18 | $0.0503 | $0.0690 | $0.0725 | $0.0482400 |
| 2018-07-19 | $0.0766 | $0.0750 | $0.0750 | $0.0750 |
| 2018-07-20 | $0.0674 | $0.0780 | $0.0780 | $0.0646 |
| 2018-07-21 | $0.0780 | $0.0651 | $0.0801 | $0.0651 |
| 2018-07-22 | $0.0651 | $0.0646 | $0.0646 | $0.0646 |
| 2018-07-23 | $0.0646 | $0.0634 | $0.0635 | $0.0634 |
| 2018-07-24 | $0.0634 | $0.0623 | $0.0676 | $0.0623 |
| 2018-07-25 | $0.0623 | $0.0613 | $0.0613 | $0.0613 |
| 2018-07-26 | $0.0613 | $0.0601 | $0.0601 | $0.0601 |
| 2018-07-27 | $0.0601 | $0.0611 | $0.0689 | $0.0611 |
| 2018-07-28 | $0.0611 | $0.0563 | $0.0609 | $0.0516 |
| 2018-07-29 | $0.0563 | $0.0560 | $0.0560 | $0.0560 |
| 2018-07-30 | $0.0560 | $0.0654 | $0.0654 | $0.0549 |
| 2018-07-31 | $0.0653 | $0.0496800 | $0.0631 | $0.0496800 |
| 2018-08-01 | $0.0496800 | $0.0747 | $0.0747 | $0.0482900 |
| 2018-08-02 | $0.0747 | $0.0558 | $0.0731 | $0.0530 |
| 2018-08-03 | $0.0548 | $0.0490700 | $0.0707 | $0.0480300 |
| 2018-08-04 | $0.0490700 | $0.0481400 | $0.0562 | $0.0467900 |
| 2018-08-05 | $0.0481400 | $0.0516 | $0.0516 | $0.0478300 |
| 2018-08-06 | $0.0516 | $0.0542 | $0.0542 | $0.0493600 |
| 2018-08-07 | $0.0542 | $0.0453500 | $0.0522 | $0.0435000 |
| 2018-08-08 | $0.0453500 | $0.0435600 | $0.0436300 | $0.0359100 |
| 2018-08-09 | $0.0435600 | $0.0468200 | $0.0468200 | $0.0439800 |
| 2018-08-10 | $0.0468200 | $0.0435000 | $0.0435000 | $0.0415100 |
| 2018-08-11 | $0.0435000 | $0.0420400 | $0.0466200 | $0.0417200 |
| 2018-08-12 | $0.0420400 | $0.0418400 | $0.0441700 | $0.0390700 |
| 2018-08-13 | $0.0418400 | $0.0450500 | $0.0450500 | $0.0358400 |
| 2018-08-14 | $0.0450500 | $0.0448900 | $0.0475400 | $0.0340700 |
| 2018-08-15 | $0.0448900 | $0.0448000 | $0.0466900 | $0.0326800 |
| 2018-08-16 | $0.0448000 | $0.0459200 | $0.0487600 | $0.0455200 |
| 2018-08-17 | $0.0456900 | $0.0503 | $0.0524 | $0.0503 |
| 2018-08-18 | $0.0503 | $0.0466500 | $0.0469400 | $0.0435500 |
| 2018-08-19 | $0.0466200 | $0.0483300 | $0.0497400 | $0.0473700 |
| 2018-08-20 | $0.0483300 | $0.0418900 | $0.0458500 | $0.0414300 |
| 2018-08-21 | $0.0418900 | $0.0472000 | $0.0472000 | $0.0326400 |
| 2018-08-22 | $0.0472000 | $0.0451200 | $0.0459600 | $0.0447700 |
| 2018-08-23 | $0.0451200 | $0.0497300 | $0.0501 | $0.0460400 |
| 2018-08-24 | $0.0497300 | $0.0502 | $0.0510 | $0.0475200 |
| 2018-08-25 | $0.0502 | $0.0495400 | $0.0495400 | $0.0495400 |
| 2018-08-26 | $0.0495400 | $0.0509 | $0.0512 | $0.0489400 |
| 2018-08-27 | $0.0509 | $0.0551 | $0.0570 | $0.0527 |
| 2018-08-28 | $0.0551 | $0.0614 | $0.0695 | $0.0565 |
| 2018-08-29 | $0.0614 | $0.0653 | $0.0811 | $0.0563 |
| 2018-08-30 | $0.0653 | $0.0650 | $0.0723 | $0.0643 |
| 2018-08-31 | $0.0650 | $0.0689 | $0.0836 | $0.0600 |
| 2018-09-01 | $0.0689 | $0.0651 | $0.0723 | $0.0650 |
| 2018-09-02 | $0.0651 | $0.0614 | $0.0676 | $0.0561 |
| 2018-09-03 | $0.0614 | $0.0652 | $0.0693 | $0.0576 |
| 2018-09-04 | $0.0652 | $0.0694 | $0.0850 | $0.0632 |
| 2018-09-05 | $0.0694 | $0.0611 | $0.0682 | $0.0555 |
| 2018-09-06 | $0.0611 | $0.0641 | $0.0657 | $0.0436300 |
| 2018-09-07 | $0.0641 | $0.0629 | $0.0634 | $0.0539 |
| 2018-09-08 | $0.0629 | $0.0548 | $0.0575 | $0.0529 |
| 2018-09-09 | $0.0570 | $0.0558 | $0.0572 | $0.0529 |
| 2018-09-10 | $0.0558 | $0.0591 | $0.0591 | $0.0561 |
| 2018-09-11 | $0.0591 | $0.0550 | $0.0555 | $0.0504 |
| 2018-09-12 | $0.0550 | $0.0542 | $0.0585 | $0.0542 |
| 2018-09-13 | $0.0542 | $0.0574 | $0.0648 | $0.0574 |
| 2018-09-14 | $0.0562 | $0.0546 | $0.0637 | $0.0396900 |
| 2018-09-15 | $0.0546 | $0.0552 | $0.0603 | $0.0541 |
| 2018-09-16 | $0.0552 | $0.0579 | $0.0602 | $0.0467300 |
| 2018-09-17 | $0.0579 | $0.0534 | $0.0576 | $0.0516 |
| 2018-09-18 | $0.0552 | $0.0630 | $0.0664 | $0.0587 |
| 2018-09-19 | $0.0642 | $0.0595 | $0.0658 | $0.0529 |
| 2018-09-20 | $0.0595 | $0.0608 | $0.0670 | $0.0608 |
| 2018-09-21 | $0.0629 | $0.0665 | $0.0707 | $0.0630 |
| 2018-09-22 | $0.0665 | $0.0664 | $0.0664 | $0.0562 |
| 2018-09-23 | $0.0662 | $0.0624 | $0.0673 | $0.0606 |
| 2018-09-24 | $0.0626 | $0.0560 | $0.0590 | $0.0550 |
| 2018-09-25 | $0.0560 | $0.0553 | $0.0593 | $0.0484200 |
| 2018-09-26 | $0.0553 | $0.0520 | $0.0638 | $0.0496800 |
| 2018-09-27 | $0.0522 | $0.0565 | $0.0580 | $0.0559 |
| 2018-09-28 | $0.0565 | $0.0562 | $0.0567 | $0.0537 |
| 2018-09-29 | $0.0550 | $0.0606 | $0.0606 | $0.0457100 |
| 2018-09-30 | $0.0606 | $0.0601 | $0.0610 | $0.0601 |
| 2018-10-01 | $0.0601 | $0.0646 | $0.0686 | $0.0571 |
| 2018-10-02 | $0.0646 | $0.0715 | $0.0720 | $0.0628 |
| 2018-10-03 | $0.0715 | $0.0662 | $0.0698 | $0.0654 |
| 2018-10-04 | $0.0662 | $0.0760 | $0.0887 | $0.0413100 |
| 2018-10-05 | $0.0760 | $0.0804 | $0.0807 | $0.0762 |
| 2018-10-06 | $0.0807 | $0.0881 | $0.0895 | $0.0795 |
| 2018-10-07 | $0.0881 | $0.0886 | $0.0925 | $0.0677 |
| 2018-10-08 | $0.0886 | $0.0796 | $0.0901 | $0.0794 |
| 2018-10-09 | $0.0796 | $0.0849 | $0.0953 | $0.0790 |
| 2018-10-10 | $0.0849 | $0.0930 | $0.0930 | $0.0819 |
| 2018-10-11 | $0.0930 | $0.0658 | $0.0783 | $0.0658 |
| 2018-10-12 | $0.0658 | $0.0686 | $0.0727 | $0.0680 |
| 2018-10-13 | $0.0686 | $0.0662 | $0.0718 | $0.0662 |
| 2018-10-14 | $0.0662 | $0.0605 | $0.0674 | $0.0599 |
| 2018-10-15 | $0.0605 | $0.0630 | $0.0654 | $0.0601 |
| 2018-10-16 | $0.0630 | $0.0628 | $0.0628 | $0.0628 |
| 2018-10-17 | $0.0628 | $0.0565 | $0.0621 | $0.0561 |
| 2018-10-18 | $0.0565 | $0.0644 | $0.0750 | $0.0549 |
| 2018-10-19 | $0.0644 | $0.0745 | $0.0746 | $0.0645 |
| 2018-10-20 | $0.0745 | $0.0738 | $0.0753 | $0.0694 |
| 2018-10-21 | $0.0747 | $0.0694 | $0.0746 | $0.0694 |
| 2018-10-22 | $0.0694 | $0.0626 | $0.0690 | $0.0574 |
| 2018-10-23 | $0.0626 | $0.0667 | $0.0672 | $0.0610 |
| 2018-10-24 | $0.0667 | $0.0670 | $0.0670 | $0.0655 |
| 2018-10-25 | $0.0670 | $0.0677 | $0.0724 | $0.0598 |
| 2018-10-26 | $0.0677 | $0.0667 | $0.0684 | $0.0609 |
| 2018-10-27 | $0.0667 | $0.0742 | $0.0742 | $0.0665 |
| 2018-10-28 | $0.0742 | $0.0719 | $0.0745 | $0.0719 |
| 2018-10-29 | $0.0719 | $0.0704 | $0.0716 | $0.0557 |
| 2018-10-30 | $0.0704 | $0.0739 | $0.0739 | $0.0706 |
| 2018-10-31 | $0.0723 | $0.0757 | $0.0758 | $0.0712 |
| 2018-11-01 | $0.0757 | $0.0737 | $0.0762 | $0.0701 |
| 2018-11-02 | $0.0737 | $0.0708 | $0.0746 | $0.0650 |
| 2018-11-03 | $0.0708 | $0.0698 | $0.0718 | $0.0684 |
| 2018-11-04 | $0.0696 | $0.0719 | $0.0740 | $0.0718 |
| 2018-11-05 | $0.0712 | $0.0699 | $0.0707 | $0.0650 |
| 2018-11-06 | $0.0699 | $0.0712 | $0.0748 | $0.0712 |
| 2018-11-07 | $0.0739 | $0.0719 | $0.0742 | $0.0706 |
| 2018-11-08 | $0.0720 | $0.0688 | $0.0725 | $0.0688 |
| 2018-11-09 | $0.0688 | $0.0687 | $0.0696 | $0.0595 |
| 2018-11-10 | $0.0687 | $0.0691 | $0.0695 | $0.0677 |
| 2018-11-11 | $0.0691 | $0.0699 | $0.0699 | $0.0690 |
| 2018-11-12 | $0.0699 | $0.0689 | $0.0696 | $0.0687 |
| 2018-11-13 | $0.0689 | $0.0766 | $0.0866 | $0.0673 |
| 2018-11-14 | $0.0766 | $0.0968 | $0.1058000 | $0.0678 |
| 2018-11-15 | $0.0968 | $0.1343000 | $0.1369000 | $0.0957 |
| 2018-11-16 | $0.1367000 | $0.1310000 | $0.1338000 | $0.1288000 |
| 2018-11-17 | $0.1310000 | $0.1113000 | $0.1305000 | $0.1045000 |
| 2018-11-18 | $0.1113000 | $0.1184000 | $0.1184000 | $0.1118000 |
| 2018-11-19 | $0.1184000 | $0.0922 | $0.0988 | $0.0611 |
| 2018-11-20 | $0.0922 | $0.0813 | $0.0813 | $0.0655 |
| 2018-11-21 | $0.0813 | $0.0734 | $0.0849 | $0.0688 |
| 2018-11-22 | $0.0739 | $0.0637 | $0.0676 | $0.0624 |
| 2018-11-23 | $0.0657 | $0.0663 | $0.0663 | $0.0649 |
| 2018-11-24 | $0.0663 | $0.0580 | $0.0611 | $0.0564 |
| 2018-11-25 | $0.0580 | $0.0694 | $0.0724 | $0.0549 |
| 2018-11-26 | $0.0694 | $0.0729 | $0.0729 | $0.0647 |
| 2018-11-27 | $0.0730 | $0.0665 | $0.0738 | $0.0515 |
| 2018-11-28 | $0.0665 | $0.0688 | $0.0816 | $0.0624 |
| 2018-11-29 | $0.0688 | $0.0682 | $0.0703 | $0.0652 |
| 2018-11-30 | $0.0681 | $0.0707 | $0.0756 | $0.0637 |
| 2018-12-01 | $0.0688 | $0.0724 | $0.0792 | $0.0667 |
| 2018-12-02 | $0.0720 | $0.0725 | $0.0741 | $0.0690 |
| 2018-12-03 | $0.0724 | $0.0660 | $0.0721 | $0.0649 |
| 2018-12-04 | $0.0660 | $0.0661 | $0.0673 | $0.0659 |
| 2018-12-05 | $0.0661 | $0.0625 | $0.0639 | $0.0611 |
| 2018-12-06 | $0.0625 | $0.0579 | $0.0579 | $0.0551 |
| 2018-12-07 | $0.0579 | $0.0583 | $0.0609 | $0.0568 |
| 2018-12-08 | $0.0583 | $0.0579 | $0.0594 | $0.0555 |
| 2018-12-09 | $0.0579 | $0.0575 | $0.0607 | $0.0573 |
| 2018-12-10 | $0.0575 | $0.0558 | $0.0565 | $0.0551 |
| 2018-12-11 | $0.0558 | $0.0545 | $0.0546 | $0.0538 |
| 2018-12-12 | $0.0545 | $0.0560 | $0.0576 | $0.0555 |
| 2018-12-13 | $0.0560 | $0.0532 | $0.0538 | $0.0525 |
| 2018-12-14 | $0.0532 | $0.0511 | $0.0523 | $0.0505 |
| 2018-12-15 | $0.0511 | $0.0505 | $0.0513 | $0.0505 |
| 2018-12-16 | $0.0505 | $0.0501 | $0.0513 | $0.0499900 |
| 2018-12-17 | $0.0501 | $0.0549 | $0.0570 | $0.0544 |
| 2018-12-18 | $0.0549 | $0.0576 | $0.0590 | $0.0567 |
| 2018-12-19 | $0.0576 | $0.0586 | $0.0602 | $0.0519 |
| 2018-12-20 | $0.0586 | $0.0631 | $0.0685 | $0.0611 |
| 2018-12-21 | $0.0631 | $0.0635 | $0.0650 | $0.0547 |
| 2018-12-22 | $0.0635 | $0.0671 | $0.0691 | $0.0652 |
| 2018-12-23 | $0.0671 | $0.0691 | $0.0760 | $0.0679 |
| 2018-12-24 | $0.0691 | $0.0734 | $0.0794 | $0.0692 |
| 2018-12-25 | $0.0734 | $0.0714 | $0.0752 | $0.0682 |
| 2018-12-26 | $0.0714 | $0.0689 | $0.0737 | $0.0681 |
| 2018-12-27 | $0.0689 | $0.0646 | $0.0659 | $0.0588 |
| 2018-12-28 | $0.0646 | $0.0738 | $0.0782 | $0.0717 |
| 2018-12-29 | $0.0738 | $0.0715 | $0.0744 | $0.0707 |
| 2018-12-30 | $0.0715 | $0.0737 | $0.0768 | $0.0711 |
| 2018-12-31 | $0.0737 | $0.0699 | $0.0773 | $0.0694 |
| 2019-01-01 | $0.0699 | $0.0728 | $0.0756 | $0.0716 |
| 2019-01-02 | $0.0728 | $0.0772 | $0.0805 | $0.0761 |
| 2019-01-03 | $0.0772 | $0.0744 | $0.0750 | $0.0727 |
| 2019-01-04 | $0.0744 | $0.0741 | $0.0777 | $0.0708 |
| 2019-01-05 | $0.0741 | $0.0707 | $0.0742 | $0.0704 |
| 2019-01-06 | $0.0707 | $0.0686 | $0.0733 | $0.0679 |
| 2019-01-07 | $0.0686 | $0.0645 | $0.0661 | $0.0636 |
| 2019-01-08 | $0.0645 | $0.0659 | $0.0685 | $0.0640 |
| 2019-01-09 | $0.0659 | $0.0672 | $0.0689 | $0.0652 |
| 2019-01-10 | $0.0672 | $0.0597 | $0.0604 | $0.0565 |
| 2019-01-11 | $0.0597 | $0.0572 | $0.0596 | $0.0565 |
| 2019-01-12 | $0.0572 | $0.0571 | $0.0576 | $0.0560 |
| 2019-01-13 | $0.0571 | $0.0525 | $0.0529 | $0.0522 |
| 2019-01-14 | $0.0525 | $0.0569 | $0.0588 | $0.0567 |
| 2019-01-15 | $0.0569 | $0.0549 | $0.0549 | $0.0530 |
| 2019-01-16 | $0.0549 | $0.0539 | $0.0558 | $0.0530 |
| 2019-01-17 | $0.0539 | $0.0548 | $0.0561 | $0.0542 |
| 2019-01-18 | $0.0548 | $0.0540 | $0.0541 | $0.0387000 |
| 2019-01-19 | $0.0540 | $0.0559 | $0.0560 | $0.0556 |
| 2019-01-20 | $0.0559 | $0.0532 | $0.0533 | $0.0529 |
| 2019-01-21 | $0.0532 | $0.0532 | $0.0535 | $0.0524 |
| 2019-01-22 | $0.0532 | $0.0539 | $0.0545 | $0.0535 |
| 2019-01-23 | $0.0539 | $0.0521 | $0.0535 | $0.0510 |
| 2019-01-24 | $0.0521 | $0.0545 | $0.0564 | $0.0511 |
| 2019-01-25 | $0.0545 | $0.0532 | $0.0541 | $0.0530 |
| 2019-01-26 | $0.0532 | $0.0533 | $0.0537 | $0.0532 |
| 2019-01-27 | $0.0533 | $0.0512 | $0.0518 | $0.0509 |
| 2019-01-28 | $0.0512 | $0.0486000 | $0.0508 | $0.0480600 |
| 2019-01-29 | $0.0486000 | $0.0479900 | $0.0492500 | $0.0476100 |
| 2019-01-30 | $0.0479900 | $0.0499200 | $0.0502 | $0.0489200 |
| 2019-01-31 | $0.0499200 | $0.0486600 | $0.0491600 | $0.0481900 |
| 2019-02-01 | $0.0486600 | $0.0491600 | $0.0492300 | $0.0485400 |
| 2019-02-02 | $0.0491600 | $0.0509 | $0.0511 | $0.0497500 |
| 2019-02-03 | $0.0509 | $0.0482000 | $0.0491900 | $0.0477700 |
| 2019-02-04 | $0.0482000 | $0.0478900 | $0.0491400 | $0.0477700 |
| 2019-02-05 | $0.0478900 | $0.0478000 | $0.0480500 | $0.0477400 |
| 2019-02-06 | $0.0478000 | $0.0467300 | $0.0482500 | $0.0466700 |
| 2019-02-07 | $0.0467300 | $0.0464800 | $0.0469900 | $0.0463100 |
| 2019-02-08 | $0.0464800 | $0.0496200 | $0.0538 | $0.0489900 |
| 2019-02-09 | $0.0496200 | $0.0507 | $0.0521 | $0.0488700 |
| 2019-02-10 | $0.0507 | $0.0529 | $0.0547 | $0.0525 |
| 2019-02-11 | $0.0529 | $0.0520 | $0.0530 | $0.0508 |
| 2019-02-12 | $0.0520 | $0.0523 | $0.0551 | $0.0521 |
| 2019-02-13 | $0.0523 | $0.0518 | $0.0525 | $0.0514 |
| 2019-02-14 | $0.0518 | $0.0492200 | $0.0516 | $0.0483400 |
| 2019-02-15 | $0.0492200 | $0.0509 | $0.0510 | $0.0490000 |
| 2019-02-16 | $0.0509 | $0.0502 | $0.0523 | $0.0495000 |
| 2019-02-17 | $0.0502 | $0.0488000 | $0.0547 | $0.0484800 |
| 2019-02-18 | $0.0488000 | $0.0515 | $0.0534 | $0.0498200 |
| 2019-02-19 | $0.0515 | $0.0503 | $0.0512 | $0.0496400 |
| 2019-02-20 | $0.0503 | $0.0534 | $0.0536 | $0.0513 |
| 2019-02-21 | $0.0534 | $0.0518 | $0.0525 | $0.0513 |
| 2019-02-22 | $0.0518 | $0.0527 | $0.0529 | $0.0520 |
| 2019-02-23 | $0.0527 | $0.0554 | $0.0564 | $0.0549 |
| 2019-02-24 | $0.0554 | $0.0502 | $0.0521 | $0.0460300 |
| 2019-02-25 | $0.0502 | $0.0513 | $0.0535 | $0.0513 |
| 2019-02-26 | $0.0513 | $0.0502 | $0.0506 | $0.0499400 |
| 2019-02-27 | $0.0502 | $0.0492900 | $0.0502 | $0.0489800 |
| 2019-02-28 | $0.0492900 | $0.0493000 | $0.0503 | $0.0488900 |
| 2019-03-01 | $0.0493000 | $0.0495600 | $0.0503 | $0.0489100 |
| 2019-03-02 | $0.0495600 | $0.0449300 | $0.0488400 | $0.0408500 |
| 2019-03-03 | $0.0449300 | $0.0429700 | $0.0446000 | $0.0418700 |
| 2019-03-04 | $0.0429700 | $0.0410500 | $0.0414600 | $0.0407200 |
| 2019-03-05 | $0.0410500 | $0.0437500 | $0.0451400 | $0.0436000 |
| 2019-03-06 | $0.0437500 | $0.0409800 | $0.0452400 | $0.0405200 |
| 2019-03-07 | $0.0409800 | $0.0434600 | $0.0440100 | $0.0404700 |
| 2019-03-08 | $0.0434600 | $0.0418900 | $0.0428400 | $0.0401900 |
| 2019-03-09 | $0.0418900 | $0.0427300 | $0.0433800 | $0.0414300 |
| 2019-03-10 | $0.0427300 | $0.0423100 | $0.0432100 | $0.0409800 |
| 2019-03-11 | $0.0423100 | $0.0411700 | $0.0419400 | $0.0405800 |
| 2019-03-12 | $0.0411700 | $0.0439300 | $0.0439800 | $0.0410400 |
| 2019-03-13 | $0.0439300 | $0.0434700 | $0.0435100 | $0.0423100 |
| 2019-03-14 | $0.0434700 | $0.0427400 | $0.0434900 | $0.0425100 |
| 2019-03-15 | $0.0427400 | $0.0445500 | $0.0450500 | $0.0439500 |
| 2019-03-16 | $0.0445500 | $0.0450800 | $0.0463600 | $0.0447700 |
| 2019-03-17 | $0.0450800 | $0.0505 | $0.0531 | $0.0441200 |
| 2019-03-18 | $0.0505 | $0.0491100 | $0.0511 | $0.0480500 |
| 2019-03-19 | $0.0491100 | $0.0491300 | $0.0511 | $0.0484100 |
| 2019-03-20 | $0.0491300 | $0.0510 | $0.0517 | $0.0491200 |
| 2019-03-21 | $0.0510 | $0.0487200 | $0.0495100 | $0.0477900 |
| 2019-03-22 | $0.0487200 | $0.0483300 | $0.0503 | $0.0478000 |
| 2019-03-23 | $0.0483300 | $0.0447900 | $0.0490600 | $0.0444200 |
| 2019-03-24 | $0.0447900 | $0.0443500 | $0.0454400 | $0.0436300 |
| 2019-03-25 | $0.0443500 | $0.0440600 | $0.0440700 | $0.0428700 |
| 2019-03-26 | $0.0440600 | $0.0435100 | $0.0446900 | $0.0429700 |
| 2019-03-27 | $0.0436000 | $0.0445800 | $0.0460200 | $0.0441000 |
| 2019-03-28 | $0.0445800 | $0.0442000 | $0.0454500 | $0.0436200 |
| 2019-03-29 | $0.0442000 | $0.0466900 | $0.0466900 | $0.0450400 |
| 2019-03-30 | $0.0466900 | $0.0447500 | $0.0463300 | $0.0444200 |
| 2019-03-31 | $0.0447500 | $0.0443000 | $0.0448800 | $0.0442300 |
| 2019-04-01 | $0.0443900 | $0.0441900 | $0.0443400 | $0.0434500 |
| 2019-04-02 | $0.0441900 | $0.0494300 | $0.0540 | $0.0494300 |
| 2019-04-03 | $0.0494300 | $0.0467700 | $0.0483900 | $0.0455500 |
| 2019-04-04 | $0.0467700 | $0.0408000 | $0.0478600 | $0.0395200 |
| 2019-04-05 | $0.0408000 | $0.0411100 | $0.0444900 | $0.0405000 |
| 2019-04-06 | $0.0406500 | $0.0390300 | $0.0410000 | $0.0315800 |
| 2019-04-07 | $0.0388400 | $0.0402200 | $0.0414500 | $0.0394000 |
| 2019-04-08 | $0.0402200 | $0.0404700 | $0.0422200 | $0.0394900 |
| 2019-04-09 | $0.0398700 | $0.0408500 | $0.0873 | $0.0307800 |
| 2019-04-10 | $0.0408500 | $0.0391100 | $0.0436400 | $0.0377800 |
| 2019-04-11 | $0.0391100 | $0.0370000 | $0.0385200 | $0.0358700 |
| 2019-04-12 | $0.0372100 | $0.0367600 | $0.0378800 | $0.0364700 |
| 2019-04-13 | $0.0367600 | $0.0377900 | $0.0460700 | $0.0367100 |
| 2019-04-14 | $0.0383500 | $0.0397400 | $0.0399600 | $0.0374600 |
| 2019-04-15 | $0.0397400 | $0.0375700 | $0.0426200 | $0.0358600 |
| 2019-04-16 | $0.0375700 | $0.0384700 | $0.0396200 | $0.0379000 |
| 2019-04-17 | $0.0384700 | $0.0395200 | $0.0395500 | $0.0375500 |
| 2019-04-18 | $0.0392200 | $0.0382200 | $0.0411700 | $0.0356200 |
| 2019-04-19 | $0.0376100 | $0.0381500 | $0.0390600 | $0.0375100 |
| 2019-04-20 | $0.0381500 | $0.0387400 | $0.0396600 | $0.0374400 |
| 2019-04-21 | $0.0387400 | $0.0381600 | $0.0382200 | $0.0369400 |
| 2019-04-22 | $0.0378900 | $0.0380900 | $0.0385400 | $0.0372700 |
| 2019-04-23 | $0.0380900 | $0.0402100 | $0.0832 | $0.0256200 |
| 2019-04-24 | $0.0402100 | $0.0407800 | $0.0410000 | $0.0365500 |
| 2019-04-25 | $0.0407800 | $0.0389500 | $0.0400100 | $0.0371000 |
| 2019-04-26 | $0.0389500 | $0.0391000 | $0.0404000 | $0.0383000 |
| 2019-04-27 | $0.0391000 | $0.0388600 | $0.0395700 | $0.0385100 |
| 2019-04-28 | $0.0389500 | $0.0411600 | $0.0541 | $0.0376900 |
| 2019-04-29 | $0.0411600 | $0.0387500 | $0.0408000 | $0.0377300 |
| 2019-04-30 | $0.0387500 | $0.0395000 | $0.0406500 | $0.0391700 |
| 2019-05-01 | $0.0395000 | $0.0393700 | $0.0393700 | $0.0383200 |
| 2019-05-02 | $0.0392300 | $0.0394000 | $0.0432600 | $0.0375000 |
| 2019-05-03 | $0.0386000 | $0.0394400 | $0.0403900 | $0.0329800 |
| 2019-05-04 | $0.0394400 | $0.0385800 | $0.0395000 | $0.0383500 |
| 2019-05-05 | $0.0385800 | $0.0398000 | $0.0402600 | $0.0386600 |
| 2019-05-06 | $0.0398000 | $0.0380400 | $0.0421700 | $0.0380400 |
| 2019-05-07 | $0.0407000 | $0.0398200 | $0.0408200 | $0.0394200 |
| 2019-05-08 | $0.0401100 | $0.0358100 | $0.0417200 | $0.0353500 |
| 2019-05-09 | $0.0358100 | $0.0334000 | $0.0358800 | $0.0324500 |
| 2019-05-10 | $0.0334000 | $0.0344800 | $0.0360500 | $0.0327900 |
| 2019-05-11 | $0.0344800 | $0.0393500 | $0.0402200 | $0.0365400 |
| 2019-05-12 | $0.0390800 | $0.0367400 | $0.0408800 | $0.0357800 |
| 2019-05-13 | $0.0372300 | $0.0387400 | $0.0400900 | $0.0378900 |
| 2019-05-14 | $0.0387400 | $0.0410400 | $0.0477300 | $0.0404600 |
| 2019-05-15 | $0.0410400 | $0.0489100 | $0.0489100 | $0.0443600 |
| 2019-05-16 | $0.0489100 | $0.0445100 | $0.0520 | $0.0438000 |
| 2019-05-17 | $0.0445100 | $0.0404700 | $0.1137000 | $0.0323200 |
| 2019-05-18 | $0.0404700 | $0.0447600 | $0.1244000 | $0.0386700 |
| 2019-05-19 | $0.0447600 | $0.0450100 | $0.0501 | $0.0434400 |
| 2019-05-20 | $0.0450100 | $0.0424300 | $0.0443400 | $0.0420800 |
| 2019-05-21 | $0.0424300 | $0.0430100 | $0.0438800 | $0.0427800 |
| 2019-05-22 | $0.0430100 | $0.0411900 | $0.0423100 | $0.0406100 |
| 2019-05-23 | $0.0411900 | $0.0421200 | $0.0429800 | $0.0413800 |
| 2019-05-24 | $0.0421200 | $0.0415400 | $0.0431600 | $0.0407100 |
| 2019-05-25 | $0.0415400 | $0.0410900 | $0.0423300 | $0.0390800 |
| 2019-05-26 | $0.0408200 | $0.0436500 | $0.0455000 | $0.0435400 |
| 2019-05-27 | $0.0436500 | $0.0458000 | $0.0486600 | $0.0416700 |
| 2019-05-28 | $0.0453400 | $0.0443000 | $0.0468500 | $0.0438100 |
| 2019-05-29 | $0.0443000 | $0.0463200 | $0.0526 | $0.0431600 |
| 2019-05-30 | $0.0463200 | $0.0305800 | $0.0445300 | $0.0241600 |
| 2019-05-31 | $0.0305800 | $0.0267200 | $0.0341800 | $0.0254100 |
| 2019-06-01 | $0.0267200 | $0.0218300 | $0.0325100 | $0.0217100 |
| 2019-06-02 | $0.0218300 | $0.0288200 | $0.0319900 | $0.0213400 |
| 2019-06-03 | $0.0288200 | $0.0279600 | $0.0306800 | $0.0251900 |
| 2019-06-04 | $0.0279600 | $0.0253900 | $0.0296300 | $0.0240900 |
| 2019-06-05 | $0.0253900 | $0.0264600 | $0.0286800 | $0.0254800 |
| 2019-06-06 | $0.0264600 | $0.0256200 | $0.0269900 | $0.0251900 |
| 2019-06-07 | $0.0256200 | $0.0254500 | $0.0257500 | $0.0252800 |
| 2019-06-08 | $0.0254500 | $0.0247800 | $0.0253000 | $0.0245900 |
| 2019-06-09 | $0.0247800 | $0.0237200 | $0.0240700 | $0.0231200 |
| 2019-06-10 | $0.0237200 | $0.0250400 | $0.0258600 | $0.0246600 |
| 2019-06-11 | $0.0250400 | $0.0250100 | $0.0337100 | $0.0245900 |
| 2019-06-12 | $0.0250100 | $0.0247600 | $0.0270900 | $0.0246900 |
| 2019-06-13 | $0.0247600 | $0.0291300 | $0.0369900 | $0.0210000 |
| 2019-06-14 | $0.0291300 | $0.0384000 | $0.0480600 | $0.0301200 |
| 2019-06-15 | $0.0384000 | $0.0387700 | $0.0420000 | $0.0338900 |
| 2019-06-16 | $0.0387700 | $0.0413500 | $0.0426700 | $0.0352000 |
| 2019-06-17 | $0.0413500 | $0.0392500 | $0.0431400 | $0.0390600 |
| 2019-06-18 | $0.0392500 | $0.0404400 | $0.0411600 | $0.0377500 |
| 2019-06-19 | $0.0404400 | $0.0435800 | $0.0503 | $0.0406700 |
| 2019-06-20 | $0.0435800 | $0.0448600 | $0.0475300 | $0.0438300 |
| 2019-06-21 | $0.0448600 | $0.0443500 | $0.0497000 | $0.0333900 |
| 2019-06-22 | $0.0443500 | $0.0459200 | $0.0501 | $0.0456400 |
| 2019-06-23 | $0.0459200 | $0.0455200 | $0.0480400 | $0.0451800 |
| 2019-06-24 | $0.0455200 | $0.0466800 | $0.0493000 | $0.0460000 |
| 2019-06-25 | $0.0466800 | $0.0483000 | $0.0502 | $0.0466200 |
| 2019-06-26 | $0.0483000 | $0.0502 | $0.0511 | $0.0494000 |
| 2019-06-27 | $0.0502 | $0.0440800 | $0.0449900 | $0.0397300 |
| 2019-06-28 | $0.0440800 | $0.0432800 | $0.0463700 | $0.0418000 |
| 2019-06-29 | $0.0432800 | $0.0441100 | $0.0475700 | $0.0435400 |
| 2019-06-30 | $0.0441100 | $0.0390300 | $0.0410900 | $0.0380100 |
| 2019-07-01 | $0.0390300 | $0.0370900 | $0.0411500 | $0.0365100 |
| 2019-07-02 | $0.0370900 | $0.0374400 | $0.0392500 | $0.0365100 |
| 2019-07-03 | $0.0374400 | $0.0405200 | $0.0407600 | $0.0387400 |
| 2019-07-04 | $0.0405200 | $0.0366600 | $0.0382200 | $0.0365800 |
| 2019-07-05 | $0.0366600 | $0.0363600 | $0.0387500 | $0.0347500 |
| 2019-07-06 | $0.0363600 | $0.0364900 | $0.0388200 | $0.0348500 |
| 2019-07-07 | $0.0364900 | $0.0378400 | $0.0412500 | $0.0370800 |
| 2019-07-08 | $0.0378400 | $0.0394200 | $0.0403300 | $0.0386700 |
| 2019-07-09 | $0.0394200 | $0.0363900 | $0.0394100 | $0.0360500 |
| 2019-07-10 | $0.0363900 | $0.0339700 | $0.0346100 | $0.0329000 |
| 2019-07-11 | $0.0339700 | $0.0316100 | $0.0322300 | $0.0303700 |
| 2019-07-12 | $0.0316100 | $0.0314200 | $0.0327700 | $0.0311200 |
| 2019-07-13 | $0.0314200 | $0.0306300 | $0.0314900 | $0.0303400 |
| 2019-07-14 | $0.0306300 | $0.0263300 | $0.0422000 | $0.005050 |
| 2019-07-15 | $0.0264200 | $0.0267400 | $0.0398600 | $0.0258300 |
| 2019-07-16 | $0.0267400 | $0.0278800 | $0.0312000 | $0.0224700 |
| 2019-07-17 | $0.0273200 | $0.0265200 | $0.0295000 | $0.0254000 |
| 2019-07-18 | $0.0266400 | $0.0265200 | $0.0298900 | $0.0260000 |
| 2019-07-19 | $0.0265200 | $0.0256900 | $0.0270400 | $0.0250000 |
| 2019-07-20 | $0.0256900 | $0.0274500 | $0.0283100 | $0.0265500 |
| 2019-07-21 | $0.0273100 | $0.0273400 | $0.0288500 | $0.0266400 |
| 2019-07-22 | $0.0275000 | $0.0253300 | $0.0274800 | $0.0253300 |
| 2019-07-23 | $0.0255900 | $0.0248500 | $0.0253600 | $0.0246400 |
| 2019-07-24 | $0.0257400 | $0.0274900 | $0.0281700 | $0.0253500 |
| 2019-07-25 | $0.0274900 | $0.0281500 | $0.0282800 | $0.0269700 |
| 2019-07-26 | $0.0281500 | $0.0263300 | $0.0283500 | $0.0253400 |
| 2019-07-27 | $0.0263300 | $0.0242000 | $0.0250700 | $0.0237800 |
| 2019-07-28 | $0.0240900 | $0.0250600 | $0.0250600 | $0.0240900 |
| 2019-07-29 | $0.0247300 | $0.0242700 | $0.0250000 | $0.0238400 |
| 2019-07-30 | $0.0242700 | $0.0223900 | $0.0249500 | $0.0222400 |
| 2019-07-31 | $0.0225300 | $0.0230700 | $0.0238800 | $0.0225300 |
| 2019-08-01 | $0.0230700 | $0.0214000 | $0.0226200 | $0.0214000 |
| 2019-08-03 | $0.0225500 | $0.0232800 | $0.0387600 | $0.006895 |
| 2019-08-04 | $0.0232800 | $0.0232900 | $0.0232900 | $0.0232800 |
| 2019-08-10 | $0.0225000 | $0.0208400 | $0.0223200 | $0.0199800 |
| 2019-08-11 | $0.0208400 | $0.0210400 | $0.0210400 | $0.0208400 |
| 2019-08-17 | $0.0193400 | $0.0193000 | $0.0196600 | $0.0189100 |
| 2019-08-18 | $0.0193000 | $0.0194600 | $0.0194600 | $0.0193000 |
| 2019-08-24 | $0.0178200 | $0.0167200 | $0.0280700 | $0.0130100 |
| 2019-08-25 | $0.0167200 | $0.0169900 | $0.0169900 | $0.0167200 |
| 2019-08-31 | $0.0149600 | $0.0153400 | $0.0155400 | $0.0151900 |
| 2019-09-01 | $0.0153400 | $0.0150200 | $0.0153400 | $0.0150200 |
| 2019-09-07 | $0.0136800 | $0.0144000 | $0.0147800 | $0.0144000 |
| 2019-09-08 | $0.0144000 | $0.0145200 | $0.0145200 | $0.0144000 |
| 2019-09-14 | $0.0149900 | $0.0150600 | $0.0155900 | $0.0150200 |
| 2019-09-15 | $0.0150600 | $0.0151700 | $0.0151700 | $0.0150600 |
| 2019-09-21 | $0.0136500 | $0.0131600 | $0.0160500 | $0.0131000 |
| 2019-09-22 | $0.0131600 | $0.0131100 | $0.0131600 | $0.0131100 |
| 2019-09-28 | $0.008425 | $0.008517 | $0.008668 | $0.007659 |
| 2019-09-29 | $0.008517 | $0.008615 | $0.008615 | $0.008517 |
| 2019-10-05 | $0.0111200 | $0.0109800 | $0.0115300 | $0.0104900 |
| 2019-10-06 | $0.0109800 | $0.0109100 | $0.0109800 | $0.0109100 |
| 2019-10-12 | $0.0116600 | $0.0110200 | $0.0119600 | $0.0110200 |
| 2019-10-13 | $0.0110200 | $0.0110300 | $0.0110300 | $0.0110200 |
| 2019-10-19 | $0.008108 | $0.007664 | $0.008280 | $0.007664 |
| 2019-10-20 | $0.007664 | $0.007739 | $0.007739 | $0.007664 |
| 2019-10-26 | $0.009675 | $0.009848 | $0.0103400 | $0.009457 |
| 2019-10-27 | $0.009848 | $0.0099370 | $0.0099370 | $0.009848 |
| 2019-11-02 | $0.008257 | $0.008237 | $0.008697 | $0.008164 |
| 2019-11-03 | $0.008237 | $0.008304 | $0.008304 | $0.008237 |
| 2019-11-09 | $0.008319 | $0.008613 | $0.009646 | $0.007590 |
| 2019-11-10 | $0.008613 | $0.008487 | $0.008613 | $0.008487 |
| 2019-11-16 | $0.007793 | $0.008941 | $0.009393 | $0.007595 |
| 2019-11-17 | $0.008941 | $0.008409 | $0.008941 | $0.008409 |
| 2019-11-23 | $0.009513 | $0.0101600 | $0.0134900 | $0.007637 |
| 2019-11-24 | $0.0101600 | $0.0101600 | $0.0101600 | $0.0101600 |
| 2019-11-30 | $0.0108100 | $0.0101100 | $0.0108700 | $0.0101100 |
| 2019-12-01 | $0.0101100 | $0.0102300 | $0.0102300 | $0.0101100 |
| 2019-12-07 | $0.009683 | $0.009852 | $0.0101500 | $0.008719 |
| 2019-12-08 | $0.009852 | $0.009663 | $0.009852 | $0.009663 |
| 2019-12-14 | $0.009111 | $0.009050 | $0.009063 | $0.008403 |
| 2019-12-15 | $0.009050 | $0.008930 | $0.009050 | $0.008930 |
| 2019-12-21 | $0.009400 | $0.009167 | $0.009484 | $0.009025 |
| 2019-12-22 | $0.009167 | $0.009267 | $0.009267 | $0.009167 |
| 2019-12-28 | $0.0120000 | $0.0119100 | $0.0128300 | $0.0114000 |
| 2019-12-29 | $0.0119100 | $0.0114800 | $0.0119100 | $0.0114800 |
| 2020-01-04 | $0.008789 | $0.0135000 | $0.0167900 | $0.008747 |
| 2020-01-05 | $0.0135000 | $0.0133600 | $0.0135000 | $0.0133600 |
| 2020-01-11 | $0.009869 | $0.009230 | $0.0242800 | $0.008989 |
| 2020-01-12 | $0.009230 | $0.009339 | $0.009339 | $0.009230 |
| 2020-01-18 | $0.009595 | $0.007148 | $0.0112900 | $0.007148 |
| 2020-01-19 | $0.007148 | $0.007776 | $0.007776 | $0.007148 |
| 2020-01-25 | $0.008850 | $0.008634 | $0.008746 | $0.008469 |
| 2020-01-26 | $0.008634 | $0.008570 | $0.008634 | $0.008570 |
| 2020-02-01 | $0.0106200 | $0.0131800 | $0.0243900 | $0.0100600 |
| 2020-02-02 | $0.0131800 | $0.0124200 | $0.0131800 | $0.0124200 |
| 2020-02-08 | $0.0119900 | $0.0116600 | $0.0124800 | $0.0116200 |
| 2020-02-09 | $0.0116600 | $0.0116600 | $0.0116600 | $0.0116600 |
| 2020-02-15 | $0.0155000 | $0.0141700 | $0.0150000 | $0.0141200 |
| 2020-02-16 | $0.0141700 | $0.0138700 | $0.0141700 | $0.0138700 |
| 2020-02-22 | $0.0156000 | $0.0149800 | $0.0155500 | $0.0141100 |
| 2020-02-23 | $0.0149800 | $0.0145600 | $0.0149800 | $0.0145600 |
| 2020-02-29 | $0.0141500 | $0.0134300 | $0.0138900 | $0.0127300 |
| 2020-03-01 | $0.0134300 | $0.0130200 | $0.0134300 | $0.0130200 |
| 2020-03-07 | $0.0136700 | $0.0128000 | $0.0132800 | $0.0126100 |
| 2020-03-08 | $0.0128000 | $0.0126900 | $0.0128000 | $0.0126900 |
| 2020-03-14 | $0.007433 | $0.007231 | $0.007489 | $0.006546 |
| 2020-03-15 | $0.007231 | $0.007065 | $0.007231 | $0.007065 |
| 2020-03-21 | $0.008664 | $0.0118000 | $0.0175300 | $0.007769 |
| 2020-03-22 | $0.0118000 | $0.0115900 | $0.0118000 | $0.0115900 |
| 2020-03-28 | $0.0119400 | $0.0113600 | $0.0126100 | $0.0111200 |
| 2020-03-29 | $0.0113600 | $0.0113600 | $0.0113600 | $0.0113600 |
| 2020-04-04 | $0.0131300 | $0.0144800 | $0.0151000 | $0.0129600 |
| 2020-04-05 | $0.0144800 | $0.0145000 | $0.0145000 | $0.0145000 |
| 2020-04-11 | $0.0127100 | $0.0130600 | $0.0134100 | $0.0127600 |
| 2020-04-12 | $0.0130600 | $0.0131300 | $0.0131300 | $0.0131300 |
| 2020-04-18 | $0.0117000 | $0.0155900 | $0.0175000 | $0.0123700 |
| 2020-04-19 | $0.0155900 | $0.0153900 | $0.0155200 | $0.0153900 |
| 2020-04-25 | $0.0129100 | $0.0127700 | $0.0133700 | $0.0127700 |
| 2020-04-26 | $0.0127700 | $0.0127700 | $0.0127700 | $0.0127700 |
| 2020-05-02 | $0.007349 | $0.0181000 | $0.0345000 | $0.007349 |
| 2020-05-03 | $0.0181000 | $0.0214000 | $0.0320000 | $0.0181000 |
| 2020-05-09 | $0.0154000 | $0.0143600 | $0.0159600 | $0.0141600 |
| 2020-05-10 | $0.0143600 | $0.0143300 | $0.0143600 | $0.0143300 |
| 2020-05-16 | $0.0136200 | $0.0141100 | $0.0142800 | $0.0136700 |
| 2020-05-17 | $0.0141100 | $0.0139500 | $0.0140700 | $0.0139500 |
| 2020-05-23 | $0.0168200 | $0.0187200 | $0.0190500 | $0.0141900 |
| 2020-05-24 | $0.0187200 | $0.0182500 | $0.0187200 | $0.0182500 |
| 2020-05-30 | $0.0200000 | $0.0201000 | $0.0329000 | $0.0200000 |
| 2020-05-31 | $0.0201000 | $0.0201000 | $0.0201000 | $0.0201000 |
| 2020-06-06 | $0.0195000 | $0.0191400 | $0.0198700 | $0.0188200 |
| 2020-06-07 | $0.0191400 | $0.0194500 | $0.0194500 | $0.0191400 |
| 2020-06-13 | $0.0157500 | $0.0160100 | $0.0160900 | $0.0156800 |
| 2020-06-14 | $0.0160100 | $0.0160000 | $0.0160100 | $0.0160000 |
| 2020-06-20 | $0.0163100 | $0.0163800 | $0.0164400 | $0.0155600 |
| 2020-06-21 | $0.0163800 | $0.0164000 | $0.0164000 | $0.0164000 |
| 2020-06-27 | $0.0177900 | $0.0174300 | $0.0192800 | $0.0142400 |
| 2020-06-28 | $0.0174300 | $0.0173600 | $0.0173800 | $0.0173600 |
| 2020-07-04 | $0.0150200 | $0.0153600 | $0.0155800 | $0.0150000 |
| 2020-07-05 | $0.0153600 | $0.0155500 | $0.0155500 | $0.0153700 |
| 2020-07-11 | $0.0153400 | $0.0146900 | $0.0152500 | $0.0146500 |
| 2020-07-12 | $0.0146900 | $0.0147500 | $0.0147700 | $0.0147200 |
| 2020-07-18 | $0.0143500 | $0.0145400 | $0.0146200 | $0.0144100 |
| 2020-07-19 | $0.0145400 | $0.0145600 | $0.0145600 | $0.0145600 |
| 2020-07-25 | $0.0161900 | $0.0160600 | $0.0216200 | $0.0154300 |
| 2020-07-26 | $0.0160600 | $0.0159800 | $0.0159900 | $0.0159800 |
| 2020-08-01 | $0.0144900 | $0.0158800 | $0.0169500 | $0.0158800 |
| 2020-08-02 | $0.0158800 | $0.0166000 | $0.0166000 | $0.0160700 |
Description
On.Live Crypto ICO Description
On.Live is a a decentralized marketplace for paid advice, live broadcasts, and computing power. Anyone can contribute to the system if they have the processing power and bandwidth. Smart incentivisation of these contributions guarantees decentralisation and creates a new economy driven by ONL tokens. ONL is an ERC20 token based on Ethereum.
технология
On.Live Crypto Technology
Sorry, detailed technology about On.Live is not currently available
черты
On.Live Crypto Features
Sorry, detailed features about On.Live is not currently available
ICO Status
On.Live ICO Details
Статус ICO
Ongoing
Доставка токенов
111000000
Начало
2018-01-22
Конец
2018-04-11
Поднятый Капитал (BTC)
12,210,000 ONL Sold in the Pre-sale;
59,725,382.219 total ONL tokens sold
68481.1250441 ETH gathered
Поднятый Капитал (USD)
53072871.9092
Стартовая цена (USD)
0.00114660003
Аудиторская компания безопасности
N/A
Легальная форма ICO
LLC
Юрисдикция ICO
UK
Юридические консультанты
N/A
Белый лист
On.Live is a a decentralized marketplace for paid advice, live broadcasts, and computing power. Anyone can contribute to the system if they have the processing power and bandwidth. Smart incentivisation of these contributions guarantees decentralisation and creates a new economy driven by ONL tokens. ONL is an ERC20 token based on Ethereum.
Team:
- Chris Rybka: FOUNDER
- Anna Rybka: DIRECTOR
- Daniel Bayer: CEO
The On.Live ICO will start on the 22 nd of January (pre-sale) and will last until the 22 th of April, 2018. The Pre-ICO and ICO token allocation represents 66% of the total token supply. The Pre ICO funding target is set at 14,000 ETH and the total cap Pre ICO and ICO at 140,000 ETH.
Token Reserve Split (45%):
- Pre Ico: 11%
- Onl Wallet (Reserve): 11%
- Founders (Lock): 11%
- Bounty Marketing: 6%
- Advisors: 5%
- Legal Insurance: 1%
The ONL ICO features a bonus and bounty campaign as well as an Escrow.
USD Total funds raised based on the following Exchange rates:
1 ETH = 775 USD
Связанные монеты
Получите Информационный бюллетень Crypto
Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения