ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00001613 | $0.00001669 | $0.00001613 | $0.00001665 | $0 | $297,666 |
| 2020-05-02 | $0.00001665 | $0.00001677 | $0.000007119 | $0.00001673 | $0.05020 | $299,156 |
| 2020-05-03 | $0.00001673 | $0.00001702 | $0.00001672 | $0.00001696 | $0 | $303,122 |
| 2020-05-04 | $0.00001696 | $0.00001696 | $0.00001696 | $0.00001696 | $0 | $303,122 |
| 2020-05-05 | $0.00001696 | $0.00001696 | $0.00001696 | $0.00001696 | $0 | $303,122 |
| 2020-05-06 | $0.00001696 | $0.00001696 | $0.00001696 | $0.00001696 | $0 | $303,122 |
| 2020-05-07 | $0.00001696 | $0.00001696 | $0.000006731 | $0.00001650 | $0.06598 | $294,874 |
| 2020-05-08 | $0.00001650 | $0.00001680 | $0.00001640 | $0.00001643 | $0 | $293,694 |
| 2020-05-09 | $0.00001643 | $0.00001662 | $0.000007019 | $0.00001644 | $0.06575 | $293,823 |
| 2020-05-10 | $0.00001644 | $0.00001644 | $0.00001439 | $0.00001459 | $0 | $260,739 |
| 2020-05-11 | $0.00001459 | $0.00001459 | $0.00001459 | $0.00001459 | $0 | $260,739 |
| 2020-05-12 | $0.00001459 | $0.00001459 | $0.00001459 | $0.00001459 | $0 | $260,739 |
| 2020-05-13 | $0.00001459 | $0.00002378 | $0.000006069 | $0.00002362 | $142.76 | $422,305 |
| 2020-05-14 | $0.00002362 | $0.00002420 | $0.00002335 | $0.00002403 | $0.07389 | $429,532 |
| 2020-05-15 | $0.00002403 | $0.00002410 | $0.00002353 | $0.00002379 | $0 | $425,244 |
| 2020-05-16 | $0.00002379 | $0.00002379 | $0.00002379 | $0.00002379 | $0 | $425,244 |
| 2020-05-17 | $0.00002379 | $0.00002463 | $0.00002379 | $0.00002440 | $0.05041 | $436,254 |
| 2020-05-18 | $0.00002440 | $0.00002543 | $0.00002440 | $0.00002488 | $0 | $444,763 |
| 2020-05-19 | $0.00002488 | $0.00002488 | $0.000004422 | $0.000006830 | $76.86 | $122,087 |
| 2020-05-20 | $0.000006832 | $0.00001287 | $0.000004435 | $0.00001261 | $0.1135 | $225,348 |
| 2020-05-21 | $0.00001261 | $0.00001475 | $0.000002418 | $0.00001199 | $47.50 | $214,362 |
| 2020-05-22 | $0.00001199 | $0.00001249 | $0.000002650 | $0.00001241 | $0.06205 | $221,859 |
| 2020-05-23 | $0.00001241 | $0.00001260 | $0.00001230 | $0.00001233 | $0 | $220,406 |
| 2020-05-24 | $0.00001233 | $0.00001233 | $0.000002715 | $0.00001213 | $41.31 | $216,774 |
| 2020-05-25 | $0.00001210 | $0.00001215 | $0.000002704 | $0.000002833 | $0.08471 | $50,648.05 |
| 2020-05-26 | $0.000002834 | $0.00001395 | $0.000002823 | $0.00001373 | $224.73 | $245,420 |
| 2020-05-27 | $0.00001373 | $0.00001381 | $0.000002902 | $0.00001082 | $10.77 | $193,497 |
| 2020-05-28 | $0.00001083 | $0.00001118 | $0.00001068 | $0.00001117 | $0 | $199,608 |
| 2020-05-29 | $0.00001117 | $0.00001117 | $0.00001117 | $0.00001117 | $0 | $199,608 |
| 2020-05-30 | $0.00001117 | $0.00001117 | $0.00001117 | $0.00001117 | $0 | $199,608 |
| 2020-05-31 | $0.00001117 | $0.00001117 | $0.000003911 | $0.000003926 | $0.3898 | $70,189.44 |