ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 06/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-06-01 | $0.0001809 | $0.007380 | $0.0001796 | $0.007215 | $39.52 | $129,446,239 |
| 2021-06-02 | $0.007211 | $0.007340 | $0.0001006 | $0.0001018 | $2,644.20 | $1,826,734 |
| 2021-06-03 | $0.0001019 | $0.0005425 | $0.0001004 | $0.0002996 | $786.77 | $5,375,200 |
| 2021-06-04 | $0.0002994 | $0.002074 | $0.0002968 | $0.001931 | $131.97 | $34,650,592 |
| 2021-06-05 | $0.001931 | $0.002651 | $0.0002278 | $0.0002528 | $906.63 | $4,536,111 |
| 2021-06-06 | $0.0002526 | $0.003204 | $0.0002024 | $0.003197 | $83.12 | $57,364,875 |
| 2021-06-07 | $0.003197 | $0.003210 | $0.0002075 | $0.0002118 | $1,104.06 | $3,799,607 |
| 2021-06-08 | $0.0002115 | $0.0008716 | $0.00008432 | $0.00008539 | $18,769.99 | $1,532,116 |
| 2021-06-09 | $0.00008535 | $0.00008548 | $0.00004819 | $0.00005596 | $8,903.02 | $1,004,142 |
| 2021-06-10 | $0.00005598 | $0.004467 | $0.00005593 | $0.0005090 | $464.32 | $9,133,355 |
| 2021-06-11 | $0.0005087 | $0.001127 | $0.00001764 | $0.00001786 | $215.80 | $320,530 |
| 2021-06-12 | $0.00001788 | $0.00002747 | $0.00001752 | $0.00002091 | $150.06 | $375,173 |
| 2021-06-13 | $0.00002092 | $0.00002989 | $0.00002064 | $0.00002356 | $109.46 | $422,638 |
| 2021-06-14 | $0.00002356 | $0.01594 | $0.00002334 | $0.00002391 | $108.67 | $428,988 |
| 2021-06-15 | $0.00002937 | $0.00002972 | $0.00002382 | $0.00002967 | $64.74 | $532,398 |
| 2021-06-16 | $0.00002517 | $0.00002585 | $0.00002205 | $0.00002445 | $130.93 | $438,617 |
| 2021-06-17 | $0.00002446 | $0.00002758 | $0.00002103 | $0.00002476 | $174.97 | $444,307 |
| 2021-06-18 | $0.00002478 | $0.002002 | $0.00002470 | $0.001982 | $17.53 | $35,565,661 |
| 2021-06-19 | $0.001980 | $0.002024 | $0.00003786 | $0.00003787 | $45.03 | $679,672 |
| 2021-06-20 | $0.00003786 | $0.00003791 | $0.00001429 | $0.00001887 | $1,587.78 | $338,727 |
| 2021-06-21 | $0.00001887 | $0.002678 | $0.00001602 | $0.00002115 | $105.30 | $379,510 |
| 2021-06-22 | $0.00002114 | $0.00002172 | $0.00001518 | $0.00001688 | $534.43 | $302,871 |
| 2021-06-23 | $0.00001691 | $0.00001842 | $0.00001649 | $0.00001835 | $244.61 | $329,244 |
| 2021-06-24 | $0.00001838 | $0.01573 | $0.00001735 | $0.00001746 | $436.92 | $313,260 |
| 2021-06-25 | $0.00001745 | $0.00002980 | $0.00001497 | $0.00001724 | $316.00 | $309,384 |
| 2021-06-26 | $0.00001723 | $0.00002734 | $0.00001624 | $0.00002734 | $52.67 | $490,697 |
| 2021-06-27 | $0.00002735 | $0.00002954 | $0.00001978 | $0.00002306 | $90.67 | $413,784 |
| 2021-06-28 | $0.00002308 | $0.00003852 | $0.00002160 | $0.00002246 | $84.45 | $403,102 |
| 2021-06-29 | $0.00002246 | $0.00002718 | $0.00002244 | $0.00002388 | $123.26 | $428,544 |
| 2021-06-30 | $0.00002384 | $0.01575 | $0.00002338 | $0.00002523 | $110.95 | $452,823 |