ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-07 | $0.0002579 | $0.0002594 | $0.0002566 | $0.0002579 | $140,363 | $0 |
| 2019-03-08 | $0.0002586 | $0.0002615 | $0.0002404 | $0.0002407 | $220,619 | $0 |
| 2019-03-09 | $0.0002402 | $0.0002550 | $0.0002391 | $0.0002509 | $215,527 | $0 |
| 2019-03-10 | $0.0002515 | $0.0002542 | $0.0002393 | $0.0002510 | $211,357 | $0 |
| 2019-03-11 | $0.0002505 | $0.0002531 | $0.0002325 | $0.0002336 | $156,807 | $0 |
| 2019-03-12 | $0.0002339 | $0.0002385 | $0.0002294 | $0.0002363 | $139,876 | $0 |
| 2019-03-13 | $0.0002364 | $0.0002373 | $0.0002168 | $0.0002310 | $112,493 | $0 |
| 2019-03-14 | $0.0002304 | $0.0002343 | $0.0002234 | $0.0002323 | $267,098 | $0 |
| 2019-03-15 | $0.0002320 | $0.0002777 | $0.0002308 | $0.0002603 | $39,709.71 | $0 |
| 2019-03-16 | $0.0002608 | $0.0003074 | $0.0002596 | $0.0002935 | $59,854.22 | $0 |
| 2019-03-17 | $0.0002922 | $0.0003428 | $0.0002799 | $0.0003247 | $138,413 | $0 |
| 2019-03-18 | $0.0003263 | $0.0003360 | $0.0003117 | $0.0003143 | $777,644 | $0 |
| 2019-03-19 | $0.0003115 | $0.0003547 | $0.0002928 | $0.0003233 | $834,371 | $0 |
| 2019-03-20 | $0.0003197 | $0.0003294 | $0.0003103 | $0.0003120 | $716,847 | $0 |
| 2019-03-21 | $0.0003120 | $0.0003254 | $0.0002955 | $0.0003099 | $719,575 | $0 |
| 2019-03-22 | $0.0003096 | $0.0003341 | $0.0001008 | $0.0003157 | $733,471 | $0 |
| 2019-03-23 | $0.0003142 | $0.0003677 | $0.0003055 | $0.0003365 | $810,456 | $0 |
| 2019-03-24 | $0.0003394 | $0.0003614 | $0.0003249 | $0.0003482 | $824,057 | $0 |
| 2019-03-25 | $0.0003499 | $0.0003574 | $0.0002877 | $0.0003255 | $768,112 | $4,609,295 |
| 2019-03-26 | $0.0003258 | $0.0003322 | $0.0002950 | $0.0003278 | $780,098 | $4,641,956 |
| 2019-03-27 | $0.0003266 | $0.0003650 | $0.0003186 | $0.0003390 | $808,407 | $4,793,096 |
| 2019-03-28 | $0.0003375 | $0.0003421 | $0.0003119 | $0.0003289 | $764,551 | $5,118,002 |
| 2019-03-29 | $0.0003289 | $0.0003571 | $0.0003052 | $0.0003259 | $749,717 | $5,218,238 |
| 2019-03-30 | $0.0003246 | $0.0003368 | $0.0002862 | $0.0002928 | $665,169 | $4,691,461 |
| 2019-03-31 | $0.0002928 | $0.0003091 | $0.0002841 | $0.0003022 | $702,499 | $4,490,610 |