ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0001374 | $0.01318 | $0.00004706 | $0.00004716 | $4.78 | $846,098 |
| 2020-12-02 | $0.00004715 | $0.0001097 | $0.00004696 | $0.0001093 | $12.36 | $1,960,961 |
| 2020-12-03 | $0.0001093 | $0.01339 | $0.00004310 | $0.00008597 | $1,197.14 | $1,542,490 |
| 2020-12-04 | $0.00008596 | $0.00008628 | $0.00001868 | $0.00007955 | $1,660.51 | $1,427,237 |
| 2020-12-05 | $0.00007953 | $0.0002088 | $0.00002937 | $0.0002088 | $8,789.04 | $3,746,218 |
| 2020-12-06 | $0.0002088 | $0.0002409 | $0.00003682 | $0.0002402 | $15.77 | $4,310,571 |
| 2020-12-07 | $0.0002403 | $0.0002406 | $0.00004636 | $0.0001832 | $212.03 | $3,286,496 |
| 2020-12-08 | $0.0001832 | $0.0001960 | $0.00006676 | $0.0001686 | $2,378.72 | $3,025,814 |
| 2020-12-09 | $0.0001687 | $0.0001744 | $0.00003731 | $0.00004167 | $33.53 | $747,572 |
| 2020-12-10 | $0.00004167 | $0.0001770 | $0.00004083 | $0.00005820 | $446.51 | $1,044,203 |
| 2020-12-11 | $0.00005820 | $0.0001664 | $0.00005594 | $0.00005674 | $456.48 | $1,017,972 |
| 2020-12-12 | $0.00005674 | $0.0001816 | $0.00005668 | $0.00006137 | $76.16 | $1,101,082 |
| 2020-12-13 | $0.00006136 | $0.0001789 | $0.00006094 | $0.00006303 | $98.98 | $1,130,860 |
| 2020-12-14 | $0.00006303 | $0.0001495 | $0.00006048 | $0.00006090 | $650.71 | $1,092,752 |
| 2020-12-15 | $0.00006090 | $0.00006197 | $0.00003889 | $0.00006037 | $642.55 | $1,083,206 |
| 2020-12-16 | $0.00006037 | $0.00009863 | $0.00004196 | $0.00006765 | $106.78 | $1,213,720 |
| 2020-12-17 | $0.00006763 | $0.00006946 | $0.00004278 | $0.00004373 | $141.79 | $784,547 |
| 2020-12-18 | $0.00004371 | $0.01329 | $0.00002220 | $0.0001620 | $1,584.56 | $2,906,610 |
| 2020-12-19 | $0.0001620 | $0.0001843 | $0.00002242 | $0.0001838 | $20.74 | $3,297,034 |
| 2020-12-20 | $0.0001837 | $0.0001841 | $0.00004733 | $0.0001273 | $212.43 | $2,284,721 |
| 2020-12-21 | $0.0001273 | $0.0001301 | $0.00004715 | $0.0001204 | $62.72 | $2,159,347 |
| 2020-12-22 | $0.0001203 | $0.0001220 | $0.00002870 | $0.00005896 | $104.07 | $1,057,853 |
| 2020-12-23 | $0.00005900 | $0.00005920 | $0.00002562 | $0.00002674 | $96.66 | $479,851 |
| 2020-12-24 | $0.00002666 | $0.001473 | $0.00002599 | $0.0001770 | $5.80 | $3,174,857 |
| 2020-12-25 | $0.0001770 | $0.0001866 | $0.00003509 | $0.00003641 | $14.23 | $653,345 |
| 2020-12-26 | $0.00003641 | $0.001246 | $0.00003601 | $0.001245 | $3.48 | $22,330,367 |
| 2020-12-27 | $0.001245 | $0.001246 | $0.00003490 | $0.00007235 | $51.12 | $1,298,110 |
| 2020-12-28 | $0.00007233 | $0.00007565 | $0.00002520 | $0.00007273 | $198.65 | $1,305,032 |
| 2020-12-29 | $0.00007272 | $0.0001814 | $0.00005013 | $0.00005839 | $5.85 | $1,047,592 |
| 2020-12-30 | $0.00005835 | $0.00005887 | $0.00002622 | $0.00002725 | $47.42 | $488,994 |
| 2020-12-31 | $0.00002725 | $0.01341 | $0.00001897 | $0.00001926 | $80.28 | $345,532 |