ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003048 | $0.0003272 | $0.0002655 | $0.0002975 | $704,609 | $4,465,330 |
| 2019-04-02 | $0.0002948 | $0.0003806 | $0.0002773 | $0.0003305 | $752,104 | $5,321,765 |
| 2019-04-03 | $0.0003305 | $0.0003589 | $0.0003037 | $0.0003220 | $775,704 | $5,184,128 |
| 2019-04-04 | $0.0003224 | $0.0003288 | $0.0002909 | $0.0002940 | $710,494 | $4,732,887 |
| 2019-04-05 | $0.0002925 | $0.0003268 | $0.0002904 | $0.0003225 | $781,990 | $5,181,947 |
| 2019-04-06 | $0.0003194 | $0.0003309 | $0.0003037 | $0.0003118 | $720,318 | $5,009,735 |
| 2019-04-07 | $0.0003150 | $0.0003319 | $0.0003059 | $0.0003264 | $837,777 | $5,243,873 |
| 2019-04-08 | $0.0003264 | $0.0003437 | $0.0003029 | $0.0003272 | $828,526 | $5,248,127 |
| 2019-04-09 | $0.0003272 | $0.0003393 | $0.0003107 | $0.0003273 | $476,285 | $5,245,541 |
| 2019-04-10 | $0.0003273 | $0.0003422 | $0.0003063 | $0.0003114 | $251,846 | $5,016,907 |
| 2019-04-11 | $0.0003128 | $0.0003138 | $0.0002871 | $0.0002999 | $106,081 | $4,831,425 |
| 2019-04-12 | $0.0002995 | $0.0002997 | $0.0002867 | $0.0002932 | $6,334.66 | $4,724,120 |
| 2019-04-13 | $0.0002930 | $0.0003040 | $0.0002842 | $0.0002968 | $121,118 | $4,780,660 |
| 2019-04-14 | $0.0002968 | $0.0002985 | $0.0002706 | $0.0002894 | $23,203.24 | $4,658,296 |
| 2019-04-15 | $0.0002894 | $0.0002909 | $0.0002690 | $0.0002763 | $19,535.76 | $4,445,105 |
| 2019-04-16 | $0.0002765 | $0.0002950 | $0.0002653 | $0.0002931 | $9,723.63 | $4,712,828 |
| 2019-04-17 | $0.0002931 | $0.0002971 | $0.0002829 | $0.0002915 | $9,902.84 | $4,687,481 |
| 2019-04-18 | $0.0002922 | $0.0003058 | $0.0002885 | $0.0002986 | $16,362.59 | $4,799,611 |
| 2019-04-19 | $0.0003000 | $0.0003053 | $0.0002854 | $0.0003038 | $92,642.50 | $4,880,562 |
| 2019-04-20 | $0.0003038 | $0.0003092 | $0.0002874 | $0.0002925 | $11,460.35 | $4,699,546 |
| 2019-04-21 | $0.0002925 | $0.0003007 | $0.0002808 | $0.0002894 | $11,761.62 | $4,649,027 |
| 2019-04-22 | $0.0002893 | $0.0002936 | $0.0002781 | $0.0002913 | $16,714.39 | $4,677,233 |
| 2019-04-23 | $0.0002913 | $0.0002925 | $0.0002712 | $0.0002739 | $24,618.61 | $4,395,114 |
| 2019-04-24 | $0.0002739 | $0.0002784 | $0.0002512 | $0.0002732 | $68,807.46 | $4,380,743 |
| 2019-04-25 | $0.0002704 | $0.0002765 | $0.0002228 | $0.0002389 | $83,196.37 | $3,830,445 |
| 2019-04-26 | $0.0002389 | $0.0002871 | $0.0002273 | $0.0002356 | $142,504 | $3,778,074 |
| 2019-04-27 | $0.0002371 | $0.0002634 | $0.0002003 | $0.0002371 | $162,716 | $3,798,993 |
| 2019-04-28 | $0.0002400 | $0.0002649 | $0.0002221 | $0.0002517 | $159,334 | $4,033,421 |
| 2019-04-29 | $0.0002561 | $0.0002643 | $0.0002362 | $0.0002390 | $203,982 | $3,827,151 |
| 2019-04-30 | $0.0002361 | $0.0002659 | $0.0002361 | $0.0002528 | $172,107 | $4,049,014 |