ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00006667 | $0.00007788 | $0.00006461 | $0.00007757 | $108.96 | $1,391,794 |
| 2021-02-02 | $0.00007761 | $0.01308 | $0.00005650 | $0.00006074 | $2,130.91 | $1,089,743 |
| 2021-02-03 | $0.00006070 | $0.0001007 | $0.00005450 | $0.00006231 | $60.47 | $1,118,036 |
| 2021-02-04 | $0.00006232 | $0.002661 | $0.00006198 | $0.00007921 | $185.81 | $1,421,208 |
| 2021-02-05 | $0.00007921 | $0.00008555 | $0.00004386 | $0.00008407 | $246.16 | $1,508,483 |
| 2021-02-06 | $0.00008412 | $0.00008507 | $0.00003937 | $0.00006665 | $1,100.91 | $1,195,809 |
| 2021-02-07 | $0.00006664 | $0.01306 | $0.00003816 | $0.00006456 | $144.19 | $1,158,394 |
| 2021-02-08 | $0.00006457 | $0.00006767 | $0.00003013 | $0.00006767 | $198.18 | $1,214,240 |
| 2021-02-09 | $0.00006766 | $0.00007152 | $0.00003783 | $0.00003790 | $2,026.41 | $679,948 |
| 2021-02-10 | $0.00003790 | $0.00006998 | $0.00003620 | $0.00006964 | $1,026.25 | $1,249,567 |
| 2021-02-11 | $0.00006964 | $0.00007212 | $0.00004130 | $0.00005407 | $14.24 | $970,185 |
| 2021-02-12 | $0.00005408 | $0.0001040 | $0.00005166 | $0.0001036 | $5.67 | $1,859,105 |
| 2021-02-13 | $0.0001036 | $0.01322 | $0.00001908 | $0.00006354 | $4,814.33 | $1,140,121 |
| 2021-02-14 | $0.00006354 | $0.001038 | $0.00002084 | $0.00002095 | $359.39 | $375,934 |
| 2021-02-15 | $0.00002095 | $0.00006611 | $0.00001956 | $0.00006407 | $328.38 | $1,149,628 |
| 2021-02-16 | $0.00006417 | $0.01325 | $0.00001895 | $0.00006047 | $487.97 | $1,085,033 |
| 2021-02-17 | $0.00006043 | $0.00006133 | $0.00001870 | $0.00005835 | $307.35 | $1,046,960 |
| 2021-02-18 | $0.00005847 | $0.00006054 | $0.00001991 | $0.00006001 | $1,599.12 | $1,076,740 |
| 2021-02-19 | $0.00005999 | $0.00006576 | $0.00002316 | $0.00006549 | $57.84 | $1,175,026 |
| 2021-02-20 | $0.00006546 | $0.00006780 | $0.00002174 | $0.00005612 | $886.42 | $1,006,905 |
| 2021-02-21 | $0.00005606 | $0.002658 | $0.00002290 | $0.00005352 | $205.75 | $960,267 |
| 2021-02-22 | $0.00005350 | $0.00005353 | $0.00002956 | $0.00004996 | $63.49 | $896,431 |
| 2021-02-23 | $0.00004998 | $0.00004998 | $0.00001864 | $0.00003688 | $122.08 | $661,737 |
| 2021-02-24 | $0.00003708 | $0.00003900 | $0.00001761 | $0.00003694 | $339.06 | $662,763 |
| 2021-02-25 | $0.00003696 | $0.00003757 | $0.00001640 | $0.00003294 | $355.20 | $591,027 |
| 2021-02-26 | $0.00003292 | $0.00003472 | $0.00001497 | $0.00002914 | $118.17 | $522,835 |
| 2021-02-27 | $0.00002914 | $0.01298 | $0.00001856 | $0.00001883 | $16.15 | $337,784 |
| 2021-02-28 | $0.00001882 | $0.00002790 | $0.00001747 | $0.00001876 | $15.05 | $336,671 |