ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00001925 | $0.00006807 | $0.00001908 | $0.00001949 | $91.32 | $349,617 |
| 2021-01-02 | $0.00001949 | $0.0001593 | $0.00001917 | $0.00002090 | $83.62 | $375,055 |
| 2021-01-03 | $0.00002090 | $0.00002566 | $0.00002082 | $0.00002504 | $104.88 | $449,339 |
| 2021-01-04 | $0.00002482 | $0.01345 | $0.00002380 | $0.00003077 | $14.00 | $552,144 |
| 2021-01-05 | $0.00003075 | $0.00004698 | $0.00002934 | $0.00004651 | $7.13 | $834,540 |
| 2021-01-06 | $0.00004652 | $0.00004673 | $0.00002143 | $0.00002424 | $32.86 | $434,838 |
| 2021-01-07 | $0.00002419 | $0.01344 | $0.00002387 | $0.00002850 | $25.24 | $511,401 |
| 2021-01-08 | $0.00002852 | $0.00009467 | $0.00002297 | $0.00009115 | $479.37 | $1,635,525 |
| 2021-01-09 | $0.00009110 | $0.01336 | $0.00008800 | $0.0002418 | $5.39 | $4,338,601 |
| 2021-01-10 | $0.0002418 | $0.01336 | $0.00002381 | $0.00009155 | $486.03 | $1,642,541 |
| 2021-01-11 | $0.00009151 | $0.00009151 | $0.00002003 | $0.00007783 | $556.91 | $1,396,461 |
| 2021-01-12 | $0.00007797 | $0.00008900 | $0.00002375 | $0.00007456 | $279.26 | $1,337,779 |
| 2021-01-13 | $0.00007466 | $0.002718 | $0.00007120 | $0.0003198 | $3.60 | $5,737,505 |
| 2021-01-14 | $0.0003198 | $0.0003497 | $0.00005069 | $0.0001086 | $15.34 | $1,948,488 |
| 2021-01-15 | $0.0001086 | $0.0001108 | $0.00003043 | $0.00008271 | $168.29 | $1,483,966 |
| 2021-01-16 | $0.00008270 | $0.01322 | $0.00003457 | $0.00008615 | $404.24 | $1,545,708 |
| 2021-01-17 | $0.00008606 | $0.0001290 | $0.00002727 | $0.00002945 | $1,438.81 | $528,476 |
| 2021-01-18 | $0.00002947 | $0.0001265 | $0.00002947 | $0.00003171 | $712.70 | $568,914 |
| 2021-01-19 | $0.00003170 | $0.0001202 | $0.00003164 | $0.00003595 | $172.22 | $645,029 |
| 2021-01-20 | $0.00003595 | $0.0001158 | $0.00003494 | $0.0001062 | $2,590.41 | $1,906,195 |
| 2021-01-21 | $0.0001062 | $0.0001062 | $0.00003945 | $0.00004406 | $31.11 | $790,491 |
| 2021-01-22 | $0.00004407 | $0.00006795 | $0.00003975 | $0.00005393 | $40.68 | $967,719 |
| 2021-01-23 | $0.00005394 | $0.00005875 | $0.00003234 | $0.00003720 | $432.98 | $667,468 |
| 2021-01-24 | $0.00003721 | $0.01321 | $0.00003704 | $0.00009826 | $195.43 | $1,762,949 |
| 2021-01-25 | $0.00009823 | $0.0001019 | $0.00004233 | $0.00004245 | $418.32 | $761,721 |
| 2021-01-26 | $0.00004245 | $0.0001370 | $0.00004087 | $0.0001354 | $5,548.76 | $2,429,148 |
| 2021-01-27 | $0.0001357 | $0.0001368 | $0.00004354 | $0.00005106 | $209.09 | $916,063 |
| 2021-01-28 | $0.00005105 | $0.0001379 | $0.00004997 | $0.00005765 | $223.39 | $1,034,303 |
| 2021-01-29 | $0.00005917 | $0.0001368 | $0.00005643 | $0.00006944 | $742.07 | $1,245,916 |
| 2021-01-30 | $0.00006943 | $0.0001085 | $0.00006673 | $0.0001075 | $112.79 | $1,928,944 |
| 2021-01-31 | $0.0001075 | $0.0001078 | $0.00006621 | $0.00006666 | $1,695.64 | $1,196,115 |