ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001123 | $0.002371 | $0.00005111 | $0.0001553 | $366.99 | $2,787,057 |
| 2020-11-02 | $0.0001567 | $0.003229 | $0.0001543 | $0.001119 | $38.39 | $20,085,089 |
| 2020-11-03 | $0.0008328 | $0.009047 | $0.0008328 | $0.004900 | $8.50 | $87,915,328 |
| 2020-11-04 | $0.004900 | $0.01291 | $0.004830 | $0.01291 | $3.23 | $231,664,701 |
| 2020-11-05 | $0.01291 | $0.01295 | $0.00001672 | $0.0001086 | $659.80 | $1,949,236 |
| 2020-11-06 | $0.0001086 | $0.0001100 | $0.00004006 | $0.00007123 | $662.62 | $1,277,973 |
| 2020-11-07 | $0.00005685 | $0.0005771 | $0.00004800 | $0.0004480 | $96.13 | $8,038,222 |
| 2020-11-08 | $0.0004529 | $0.003499 | $0.00006349 | $0.0001452 | $309.36 | $2,605,032 |
| 2020-11-09 | $0.0001452 | $0.002200 | $0.0001451 | $0.0006792 | $67.08 | $12,186,096 |
| 2020-11-10 | $0.0006792 | $0.001103 | $0.0003791 | $0.0007587 | $56.89 | $13,612,631 |
| 2020-11-11 | $0.0007589 | $0.002277 | $0.00003478 | $0.0001064 | $515.98 | $1,909,179 |
| 2020-11-12 | $0.0001064 | $0.001286 | $0.00008579 | $0.0006514 | $68.03 | $11,688,171 |
| 2020-11-13 | $0.0006517 | $0.005725 | $0.0006216 | $0.003913 | $11.09 | $70,209,227 |
| 2020-11-14 | $0.003913 | $0.01317 | $0.000003140 | $0.0001208 | $600.58 | $2,168,132 |
| 2020-11-15 | $0.0001209 | $0.01317 | $0.00005054 | $0.0002135 | $260.25 | $3,831,450 |
| 2020-11-16 | $0.0002136 | $0.0002143 | $0.0001139 | $0.0001365 | $597.06 | $2,448,999 |
| 2020-11-17 | $0.0001369 | $0.004800 | $0.0001365 | $0.001424 | $31.94 | $25,552,057 |
| 2020-11-18 | $0.001424 | $0.01311 | $0.0006015 | $0.001210 | $37.83 | $21,715,953 |
| 2020-11-19 | $0.001210 | $0.002065 | $0.0008163 | $0.001489 | $30.00 | $26,716,017 |
| 2020-11-20 | $0.001489 | $0.009723 | $0.00002918 | $0.0001112 | $428.05 | $1,995,100 |
| 2020-11-21 | $0.0001112 | $0.0009875 | $0.0001112 | $0.0002536 | $240.32 | $4,550,221 |
| 2020-11-22 | $0.0002537 | $0.009629 | $0.0002512 | $0.005141 | $8.41 | $92,244,465 |
| 2020-11-23 | $0.005141 | $0.01311 | $0.00003389 | $0.0002285 | $295.54 | $4,099,829 |
| 2020-11-24 | $0.0002286 | $0.01231 | $0.00001105 | $0.00001108 | $174.43 | $198,748 |
| 2020-11-25 | $0.00001108 | $0.0001145 | $0.00001104 | $0.0001142 | $10.43 | $2,049,039 |
| 2020-11-26 | $0.0001142 | $0.0004493 | $0.00005996 | $0.0004492 | $3.38 | $8,059,148 |
| 2020-11-27 | $0.0004492 | $0.01324 | $0.0002058 | $0.0002075 | $4.97 | $3,722,733 |
| 2020-11-28 | $0.0002075 | $0.0002077 | $0.00001413 | $0.00001455 | $33.83 | $261,133 |
| 2020-11-29 | $0.00001455 | $0.00007931 | $0.00001440 | $0.00007931 | $153.84 | $1,422,938 |
| 2020-11-30 | $0.00007930 | $0.0001375 | $0.00007857 | $0.0001374 | $8.21 | $2,465,420 |