ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002530 | $0.0002674 | $0.0002476 | $0.0002558 | $146,424 | $4,095,785 |
| 2019-05-02 | $0.0002558 | $0.0002602 | $0.0002501 | $0.0002558 | $155,943 | $4,094,147 |
| 2019-05-03 | $0.0002557 | $0.0002700 | $0.0002289 | $0.0002488 | $145,682 | $3,972,384 |
| 2019-05-04 | $0.0002503 | $0.0002682 | $0.0002403 | $0.0002502 | $80,417.11 | $3,995,440 |
| 2019-05-05 | $0.0002519 | $0.0002882 | $0.0002416 | $0.0002513 | $57,849.72 | $4,012,789 |
| 2019-05-06 | $0.0002502 | $0.0002729 | $0.0002420 | $0.0002570 | $49,360.89 | $4,102,306 |
| 2019-05-07 | $0.0002555 | $0.0002821 | $0.0002555 | $0.0002651 | $52,070.71 | $4,227,252 |
| 2019-05-08 | $0.0002620 | $0.0002713 | $0.0002271 | $0.0002532 | $61,237.25 | $4,028,804 |
| 2019-05-09 | $0.0002544 | $0.0002663 | $0.0002212 | $0.0002525 | $48,518.78 | $4,013,735 |
| 2019-05-10 | $0.0002494 | $0.0002671 | $0.0002386 | $0.0002435 | $48,138.58 | $3,869,462 |
| 2019-05-11 | $0.0002466 | $0.0002821 | $0.0002436 | $0.0002692 | $42,518.33 | $4,271,871 |
| 2019-05-12 | $0.0002687 | $0.0002936 | $0.0002543 | $0.0002601 | $13,174.85 | $4,126,244 |
| 2019-05-13 | $0.0002601 | $0.0002847 | $0.0002524 | $0.0002725 | $11,114.17 | $4,322,656 |
| 2019-05-14 | $0.0002719 | $0.0002857 | $0.0002589 | $0.0002722 | $18,495.33 | $4,302,463 |
| 2019-05-15 | $0.0002723 | $0.0002900 | $0.0002438 | $0.0002642 | $28,609.87 | $4,169,932 |
| 2019-05-16 | $0.0002641 | $0.0002948 | $0.0002577 | $0.0002680 | $104,221 | $4,218,052 |
| 2019-05-17 | $0.0002679 | $0.0002701 | $0.0001557 | $0.0001666 | $52,250.58 | $2,629,593 |
| 2019-05-18 | $0.0001666 | $0.0002475 | $0.0001662 | $0.0002262 | $127,918 | $3,561,820 |
| 2019-05-19 | $0.0002242 | $0.0002722 | $0.0002202 | $0.0002530 | $113,481 | $3,999,595 |
| 2019-05-20 | $0.0002530 | $0.0003896 | $0.0001860 | $0.0002228 | $77,531.97 | $3,530,340 |
| 2019-05-21 | $0.0002228 | $0.0002228 | $0.0001531 | $0.0001609 | $44,574.65 | $2,582,388 |
| 2019-05-22 | $0.0001609 | $0.0001886 | $0.0001272 | $0.0001449 | $24,845.79 | $2,339,081 |
| 2019-05-23 | $0.0001449 | $0.0002104 | $0.0001154 | $0.0001581 | $22,382.01 | $2,555,665 |
| 2019-05-24 | $0.0001569 | $0.0002078 | $0.0001413 | $0.0001910 | $27,547.83 | $3,085,888 |
| 2019-05-25 | $0.0001910 | $0.0002101 | $0.0001572 | $0.0001714 | $32,176.37 | $2,767,800 |
| 2019-05-26 | $0.0001757 | $0.0001936 | $0.0001623 | $0.0001775 | $34,021.96 | $2,866,161 |
| 2019-05-27 | $0.0001798 | $0.0001936 | $0.0001527 | $0.0001584 | $17,146.73 | $2,555,477 |
| 2019-05-28 | $0.0001676 | $0.0001706 | $0.0001396 | $0.0001507 | $22,614.84 | $2,430,425 |
| 2019-05-29 | $0.0001507 | $0.0001697 | $0.0001392 | $0.0001517 | $34,559.43 | $2,447,048 |
| 2019-05-30 | $0.0001517 | $0.0001640 | $0.00009681 | $0.0001182 | $43,954.06 | $1,909,524 |
| 2019-05-31 | $0.0001182 | $0.0001444 | $0.00009630 | $0.0001268 | $49,680.73 | $2,050,412 |