ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.000006777 | $0.000006777 | $0.000006777 | $0.000006777 | $0 | $116,912 |
| 2020-07-02 | $0.000006777 | $0.000006777 | $0.000006777 | $0.000006777 | $0 | $116,912 |
| 2020-07-03 | $0.000006777 | $0.000006777 | $0.000005758 | $0.000005773 | $0.1736 | $99,587.28 |
| 2020-07-04 | $0.000005770 | $0.000005823 | $0.000005763 | $0.000005786 | $0 | $99,820.36 |
| 2020-07-05 | $0.000005786 | $0.000005786 | $0.000005786 | $0.000005786 | $0 | $99,820.36 |
| 2020-07-06 | $0.000005786 | $0.000005786 | $0.000005786 | $0.000005786 | $0 | $99,820.36 |
| 2020-07-07 | $0.000005786 | $0.000005786 | $0.000005786 | $0.000005786 | $0 | $99,820.36 |
| 2020-07-08 | $0.000005786 | $0.000005786 | $0.000005786 | $0.000005786 | $0 | $99,820.36 |
| 2020-07-09 | $0.000005786 | $0.000006329 | $0.000005786 | $0.000006221 | $1.11 | $107,323 |
| 2020-07-10 | $0.000006220 | $0.000006220 | $0.000006187 | $0.000006189 | $0 | $106,775 |
| 2020-07-11 | $0.000006189 | $0.000006189 | $0.000006189 | $0.000006189 | $0 | $106,775 |
| 2020-07-12 | $0.000006189 | $0.00001639 | $0.000004832 | $0.000004915 | $88.32 | $84,791.90 |
| 2020-07-13 | $0.000004915 | $0.000004960 | $0.000004896 | $0.000004913 | $0 | $84,756.63 |
| 2020-07-14 | $0.000004913 | $0.00001667 | $0.000004913 | $0.00001656 | $0.01656 | $285,604 |
| 2020-07-15 | $0.00001655 | $0.00001662 | $0.00001631 | $0.00001641 | $0.01641 | $283,150 |
| 2020-07-16 | $0.00001640 | $0.00001644 | $0.000004711 | $0.00001608 | $484.01 | $277,339 |
| 2020-07-17 | $0.00001608 | $0.00001612 | $0.00001597 | $0.00001604 | $0 | $276,719 |
| 2020-07-18 | $0.00001604 | $0.00001627 | $0.00001603 | $0.00001620 | $0.01620 | $279,545 |
| 2020-07-19 | $0.00001620 | $0.00001647 | $0.00001606 | $0.00001643 | $0.04930 | $283,481 |
| 2020-07-20 | $0.00001643 | $0.00001649 | $0.00001637 | $0.00001639 | $0 | $282,768 |
| 2020-07-21 | $0.00001639 | $0.00001639 | $0.00001639 | $0.00001639 | $0 | $282,768 |
| 2020-07-22 | $0.00001639 | $0.00001639 | $0.000004912 | $0.000005300 | $0.4219 | $91,429.79 |
| 2020-07-23 | $0.000005300 | $0.000005351 | $0.000005276 | $0.000005330 | $0 | $91,941.67 |
| 2020-07-24 | $0.000005330 | $0.000005330 | $0.000005330 | $0.000005330 | $0 | $91,941.67 |
| 2020-07-25 | $0.000005330 | $0.00002100 | $0.000004043 | $0.00002083 | $304.68 | $359,339 |
| 2020-07-26 | $0.00002083 | $0.00002129 | $0.00001808 | $0.00002109 | $0.2248 | $363,902 |
| 2020-07-27 | $0.00002110 | $0.00002249 | $0.00002110 | $0.00002189 | $0.1016 | $377,654 |
| 2020-07-28 | $0.00002187 | $0.00002216 | $0.00002094 | $0.00002143 | $0.5067 | $369,781 |
| 2020-07-29 | $0.00002144 | $0.00002190 | $0.00002120 | $0.00002148 | $0.3210 | $370,604 |
| 2020-07-30 | $0.00002148 | $0.00002275 | $0.00002132 | $0.00002259 | $0.03075 | $389,765 |
| 2020-07-31 | $0.00002259 | $0.00002340 | $0.00002224 | $0.00002334 | $0 | $402,590 |