ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0009277 | $0.007087 | $0.0002401 | $0.0003075 | $744.03 | $5,517,832 |
| 2021-04-02 | $0.0003075 | $0.0003100 | $0.0001123 | $0.0001342 | $2,120.78 | $2,408,174 |
| 2021-04-03 | $0.0001342 | $0.001485 | $0.0001342 | $0.0002701 | $875.97 | $4,845,653 |
| 2021-04-04 | $0.0002701 | $0.0009910 | $0.0002686 | $0.0009805 | $237.78 | $17,593,252 |
| 2021-04-05 | $0.0009805 | $0.01579 | $0.0006826 | $0.0006889 | $340.66 | $12,360,713 |
| 2021-04-06 | $0.0006882 | $0.0009281 | $0.00008997 | $0.00009221 | $3,601.78 | $1,654,545 |
| 2021-04-07 | $0.00009230 | $0.004416 | $0.00009218 | $0.0009283 | $257.44 | $16,655,693 |
| 2021-04-08 | $0.0009300 | $0.0009391 | $0.0001276 | $0.0001276 | $2,598.71 | $2,289,350 |
| 2021-04-09 | $0.0001276 | $0.001273 | $0.0001275 | $0.001271 | $189.12 | $22,800,623 |
| 2021-04-10 | $0.001271 | $0.005180 | $0.0006631 | $0.005042 | $53.22 | $90,474,519 |
| 2021-04-11 | $0.005042 | $0.005440 | $0.003140 | $0.004779 | $56.21 | $85,753,934 |
| 2021-04-12 | $0.004779 | $0.01045 | $0.002689 | $0.004110 | $63.20 | $73,748,349 |
| 2021-04-13 | $0.004113 | $0.01463 | $0.00007277 | $0.00007279 | $5,032.82 | $1,305,941 |
| 2021-04-14 | $0.00007279 | $0.0002841 | $0.00007162 | $0.0001596 | $1,619.19 | $2,864,266 |
| 2021-04-15 | $0.0001595 | $0.0004779 | $0.0001271 | $0.0004492 | $528.06 | $8,060,222 |
| 2021-04-16 | $0.0004491 | $0.0007408 | $0.0003357 | $0.0005140 | $461.75 | $9,221,850 |
| 2021-04-17 | $0.0005145 | $0.006148 | $0.0004998 | $0.001420 | $172.26 | $25,472,820 |
| 2021-04-18 | $0.001421 | $0.001422 | $0.0004610 | $0.0006202 | $391.31 | $11,127,188 |
| 2021-04-19 | $0.0006198 | $0.0008176 | $0.00003481 | $0.0003403 | $693.31 | $6,105,548 |
| 2021-04-20 | $0.0003404 | $0.002821 | $0.0003400 | $0.002804 | $94.77 | $50,309,104 |
| 2021-04-21 | $0.002799 | $0.002804 | $0.0002398 | $0.0002702 | $915.55 | $4,848,800 |
| 2021-04-22 | $0.0002700 | $0.002214 | $0.0002650 | $0.001410 | $178.75 | $25,296,222 |
| 2021-04-23 | $0.001412 | $0.003841 | $0.0009517 | $0.001199 | $204.43 | $21,518,964 |
| 2021-04-24 | $0.001200 | $0.009012 | $0.0004899 | $0.0005053 | $466.44 | $9,065,557 |
| 2021-04-25 | $0.0005058 | $0.002851 | $0.0003577 | $0.001922 | $134.38 | $34,481,206 |
| 2021-04-26 | $0.001920 | $0.006500 | $0.001446 | $0.004193 | $66.51 | $75,233,533 |
| 2021-04-27 | $0.004195 | $0.007088 | $0.002242 | $0.002883 | $90.04 | $51,734,878 |
| 2021-04-28 | $0.002882 | $0.01605 | $0.002838 | $0.007466 | $37.92 | $133,955,603 |
| 2021-04-29 | $0.007465 | $0.009213 | $0.005161 | $0.005178 | $53.18 | $92,899,627 |
| 2021-04-30 | $0.005179 | $0.009911 | $0.0002280 | $0.0002314 | $1,081.09 | $4,150,920 |