ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01253 | $0.01257 | $0.01253 | $0.01255 | $3.14 | $225,126,681 |
| 2020-10-02 | $0.01255 | $0.01256 | $0.00001993 | $0.00004744 | $1,363.88 | $850,802 |
| 2020-10-03 | $0.00004744 | $0.01252 | $0.00004738 | $0.01252 | $3.13 | $224,472,346 |
| 2020-10-04 | $0.01252 | $0.01252 | $0.0001116 | $0.0003768 | $116.31 | $6,756,008 |
| 2020-10-05 | $0.0003768 | $0.01259 | $0.0003762 | $0.001332 | $30.72 | $23,892,642 |
| 2020-10-06 | $0.001332 | $0.01260 | $0.0007243 | $0.002188 | $18.22 | $39,233,093 |
| 2020-10-07 | $0.002188 | $0.01261 | $0.002184 | $0.01261 | $3.15 | $226,188,614 |
| 2020-10-08 | $0.01261 | $0.01263 | $0.002854 | $0.005235 | $7.71 | $93,873,551 |
| 2020-10-09 | $0.005235 | $0.01275 | $0.00004228 | $0.0001189 | $528.79 | $2,131,736 |
| 2020-10-10 | $0.0001189 | $0.006923 | $0.0001189 | $0.003088 | $13.22 | $55,368,392 |
| 2020-10-11 | $0.003088 | $0.004355 | $0.00008003 | $0.0005206 | $79.38 | $9,336,255 |
| 2020-10-12 | $0.0005202 | $0.0005206 | $0.00001024 | $0.00003162 | $1,364.63 | $567,052 |
| 2020-10-13 | $0.00003162 | $0.008506 | $0.00003153 | $0.001034 | $39.81 | $18,553,395 |
| 2020-10-14 | $0.001034 | $0.002292 | $0.0008498 | $0.001398 | $29.37 | $25,077,334 |
| 2020-10-15 | $0.001398 | $0.002048 | $0.001222 | $0.001893 | $21.68 | $33,965,197 |
| 2020-10-16 | $0.001893 | $0.003057 | $0.001714 | $0.002490 | $16.52 | $44,676,266 |
| 2020-10-17 | $0.002490 | $0.002490 | $0.00003838 | $0.0003015 | $145.32 | $5,409,013 |
| 2020-10-18 | $0.0003015 | $0.01278 | $0.0003014 | $0.01278 | $3.20 | $229,350,372 |
| 2020-10-19 | $0.01278 | $0.01280 | $0.00003219 | $0.0003810 | $113.89 | $6,835,593 |
| 2020-10-20 | $0.0003810 | $0.01283 | $0.00002253 | $0.0001282 | $381.84 | $2,300,216 |
| 2020-10-21 | $0.0001282 | $0.01288 | $0.00002325 | $0.0001441 | $339.78 | $2,585,853 |
| 2020-10-22 | $0.0001441 | $0.006415 | $0.0001435 | $0.001418 | $29.20 | $25,447,120 |
| 2020-10-23 | $0.001140 | $0.002464 | $0.00002343 | $0.0001206 | $563.64 | $2,164,102 |
| 2020-10-24 | $0.0001206 | $0.0002648 | $0.00007209 | $0.0001953 | $280.59 | $3,504,172 |
| 2020-10-25 | $0.0001953 | $0.0003444 | $0.0001253 | $0.0001290 | $334.90 | $2,315,001 |
| 2020-10-26 | $0.0001823 | $0.0002232 | $0.00009562 | $0.0001145 | $589.50 | $2,055,010 |
| 2020-10-27 | $0.0001142 | $0.002101 | $0.0001142 | $0.001280 | $33.73 | $22,966,327 |
| 2020-10-28 | $0.001280 | $0.001373 | $0.0001303 | $0.0003580 | $130.98 | $6,423,180 |
| 2020-10-29 | $0.0003580 | $0.01013 | $0.00005980 | $0.0002691 | $183.75 | $4,828,854 |
| 2020-10-30 | $0.0002691 | $0.0002700 | $0.0001447 | $0.0001902 | $278.20 | $3,412,003 |
| 2020-10-31 | $0.0001902 | $0.01089 | $0.0001801 | $0.001123 | $38.04 | $20,153,784 |