ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0001268 | $0.0001438 | $0.00008591 | $0.00009625 | $51,182.44 | $1,557,841 |
| 2019-06-02 | $0.00009625 | $0.0001272 | $0.00007017 | $0.00009332 | $33,288.83 | $1,509,628 |
| 2019-06-03 | $0.00009332 | $0.0001427 | $0.00007775 | $0.00009341 | $28,317.92 | $1,558,075 |
| 2019-06-04 | $0.00009829 | $0.0001332 | $0.00008304 | $0.00009643 | $23,547.81 | $1,608,403 |
| 2019-06-05 | $0.00009647 | $0.0001007 | $0.00008430 | $0.00009356 | $16,437.48 | $1,560,516 |
| 2019-06-06 | $0.00009356 | $0.00009641 | $0.00007992 | $0.00008229 | $686.90 | $1,372,532 |
| 2019-06-07 | $0.00008226 | $0.00008927 | $0.00007116 | $0.00008292 | $15,631.40 | $1,382,924 |
| 2019-06-08 | $0.00008289 | $0.00009477 | $0.00007696 | $0.00007865 | $23,695.20 | $1,310,362 |
| 2019-06-09 | $0.00009078 | $0.0001006 | $0.00007236 | $0.00008157 | $22,914.61 | $1,358,979 |
| 2019-06-10 | $0.00008158 | $0.00009405 | $0.00007730 | $0.00009262 | $24,882.63 | $1,543,074 |
| 2019-06-11 | $0.00009269 | $0.00009313 | $0.00007811 | $0.00008879 | $11,177.49 | $1,478,792 |
| 2019-06-12 | $0.00008875 | $0.00009051 | $0.00007932 | $0.00009051 | $1,522.60 | $1,506,880 |
| 2019-06-13 | $0.00009049 | $0.00009049 | $0.00007296 | $0.00007591 | $718.45 | $1,263,842 |
| 2019-06-14 | $0.00007600 | $0.00009077 | $0.00006919 | $0.00008423 | $17,569.93 | $1,402,033 |
| 2019-06-15 | $0.00008173 | $0.00008807 | $0.00008141 | $0.00008542 | $10,503.97 | $1,419,254 |
| 2019-06-16 | $0.00008542 | $0.00009110 | $0.00007767 | $0.00008318 | $29,938.26 | $1,381,039 |
| 2019-06-17 | $0.00008834 | $0.00009022 | $0.00006531 | $0.00007414 | $24,596.99 | $1,230,709 |
| 2019-06-18 | $0.00007411 | $0.00008721 | $0.00007030 | $0.00007304 | $6,600.36 | $1,212,041 |
| 2019-06-19 | $0.00007304 | $0.00008622 | $0.00006154 | $0.00006627 | $20,008.27 | $1,099,556 |
| 2019-06-20 | $0.00007110 | $0.00008504 | $0.00005893 | $0.00005965 | $19,520.94 | $988,515 |
| 2019-06-21 | $0.00005962 | $0.00008313 | $0.00005962 | $0.00006950 | $32,212.47 | $1,150,632 |
| 2019-06-22 | $0.00006951 | $0.00009978 | $0.00006951 | $0.00008967 | $19,724.87 | $1,484,234 |
| 2019-06-23 | $0.00008964 | $0.00009415 | $0.00008118 | $0.00008132 | $1,963.61 | $1,345,684 |
| 2019-06-24 | $0.00008132 | $0.0001019 | $0.00006952 | $0.00008736 | $32,141.76 | $1,443,602 |
| 2019-06-25 | $0.00008455 | $0.00009944 | $0.00007130 | $0.00008971 | $32,805.91 | $1,482,353 |
| 2019-06-26 | $0.00008971 | $0.0001003 | $0.00006755 | $0.00007846 | $25,668.48 | $1,293,586 |
| 2019-06-27 | $0.00007846 | $0.00009097 | $0.00005580 | $0.00006799 | $21,580.84 | $1,120,101 |
| 2019-06-28 | $0.00006527 | $0.00008531 | $0.00005698 | $0.00007709 | $29,204.10 | $1,266,713 |
| 2019-06-29 | $0.00007718 | $0.00009234 | $0.00006779 | $0.00008455 | $23,031.81 | $1,385,555 |
| 2019-06-30 | $0.00008701 | $0.00009771 | $0.00007458 | $0.00007848 | $26,814.32 | $1,285,998 |