ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.00001876 | $0.00002628 | $0.00001240 | $0.00002623 | $914.90 | $470,586 |
| 2021-03-02 | $0.00002622 | $0.0001241 | $0.00001173 | $0.00001214 | $79.65 | $217,740 |
| 2021-03-03 | $0.00001214 | $0.00002900 | $0.00001205 | $0.00002810 | $134.36 | $504,191 |
| 2021-03-04 | $0.00002809 | $0.00004481 | $0.00002684 | $0.00003451 | $11.63 | $619,158 |
| 2021-03-05 | $0.00003451 | $0.00004511 | $0.00001314 | $0.00001314 | $48.34 | $235,842 |
| 2021-03-06 | $0.00001315 | $0.002599 | $0.00001313 | $0.00002999 | $30.75 | $538,066 |
| 2021-03-07 | $0.00002996 | $0.00003056 | $0.00001005 | $0.00001058 | $498.67 | $189,811 |
| 2021-03-08 | $0.00001058 | $0.00002895 | $0.00001058 | $0.00002895 | $31.96 | $519,447 |
| 2021-03-09 | $0.00002895 | $0.01285 | $0.00001239 | $0.00001272 | $42.58 | $228,148 |
| 2021-03-10 | $0.00001272 | $0.00001276 | $0.00001132 | $0.00001148 | $114.32 | $205,895 |
| 2021-03-11 | $0.00001148 | $0.001360 | $0.00001129 | $0.00002142 | $6.97 | $384,362 |
| 2021-03-12 | $0.00002143 | $0.00003093 | $0.00002127 | $0.00003029 | $113.89 | $543,442 |
| 2021-03-13 | $0.00003027 | $0.01285 | $0.00001216 | $0.00001581 | $84.45 | $283,581 |
| 2021-03-14 | $0.00001581 | $0.00005552 | $0.00001553 | $0.00005446 | $1,858.04 | $977,146 |
| 2021-03-15 | $0.00005443 | $0.00005533 | $0.00001537 | $0.00002154 | $1,636.78 | $386,541 |
| 2021-03-16 | $0.00002154 | $0.01293 | $0.00001997 | $0.00002019 | $521.03 | $362,175 |
| 2021-03-17 | $0.00002019 | $0.01301 | $0.00001970 | $0.007023 | $6.07 | $126,004,891 |
| 2021-03-18 | $0.007020 | $0.01416 | $0.001084 | $0.001494 | $3,054.81 | $26,808,666 |
| 2021-03-19 | $0.001494 | $0.001534 | $0.0003197 | $0.0004689 | $1,790.52 | $8,413,483 |
| 2021-03-20 | $0.0004689 | $0.002863 | $0.0004090 | $0.002863 | $309.13 | $51,374,917 |
| 2021-03-21 | $0.002865 | $0.01523 | $0.001316 | $0.001332 | $634.08 | $23,905,976 |
| 2021-03-22 | $0.001332 | $0.007072 | $0.001327 | $0.002567 | $343.83 | $46,050,013 |
| 2021-03-23 | $0.002566 | $0.009859 | $0.002523 | $0.008272 | $115.17 | $148,410,925 |
| 2021-03-24 | $0.008275 | $0.01004 | $0.0003753 | $0.0004099 | $567.64 | $7,355,321 |
| 2021-03-25 | $0.0004101 | $0.0009543 | $0.0003144 | $0.0005609 | $412.96 | $10,063,872 |
| 2021-03-26 | $0.0005610 | $0.001232 | $0.0003892 | $0.0007727 | $304.19 | $13,864,059 |
| 2021-03-27 | $0.0007727 | $0.002733 | $0.0003029 | $0.0003182 | $751.61 | $5,709,544 |
| 2021-03-28 | $0.0003183 | $0.003671 | $0.0003181 | $0.001439 | $172.38 | $25,827,087 |
| 2021-03-29 | $0.001436 | $0.001526 | $0.0009132 | $0.001526 | $153.80 | $27,375,478 |
| 2021-03-30 | $0.001526 | $0.002378 | $0.001184 | $0.002053 | $118.93 | $36,839,598 |
| 2021-03-31 | $0.002053 | $0.002058 | $0.0005761 | $0.0009277 | $251.00 | $16,645,052 |