ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00007848 | $0.00008864 | $0.00007557 | $0.00008505 | $23,358.80 | $1,393,678 |
| 2019-07-02 | $0.00008502 | $0.00008897 | $0.00007503 | $0.00008425 | $22,390.19 | $1,379,983 |
| 2019-07-03 | $0.00008426 | $0.00008942 | $0.00007941 | $0.00008487 | $18,910.04 | $1,389,059 |
| 2019-07-04 | $0.00008750 | $0.00008864 | $0.00007704 | $0.00007973 | $18,225.60 | $1,305,016 |
| 2019-07-05 | $0.00007975 | $0.00008937 | $0.00007678 | $0.00008347 | $12,306.31 | $1,366,002 |
| 2019-07-06 | $0.00008346 | $0.00008979 | $0.00007760 | $0.00008338 | $17,137.34 | $1,364,366 |
| 2019-07-07 | $0.00008339 | $0.00009537 | $0.00008123 | $0.00009477 | $30,009.49 | $1,550,476 |
| 2019-07-08 | $0.00009477 | $0.00009519 | $0.00008585 | $0.00008766 | $12,659.37 | $1,434,117 |
| 2019-07-09 | $0.00008690 | $0.00009372 | $0.00008318 | $0.00008642 | $213,262 | $1,412,110 |
| 2019-07-10 | $0.00008649 | $0.0001012 | $0.00008035 | $0.00008426 | $443,450 | $1,376,762 |
| 2019-07-11 | $0.00008411 | $0.00008601 | $0.00007408 | $0.00008046 | $548,273 | $1,314,670 |
| 2019-07-12 | $0.00008054 | $0.0001128 | $0.00007844 | $0.00008569 | $298,823 | $1,399,747 |
| 2019-07-13 | $0.00008835 | $0.00009085 | $0.00008072 | $0.00008366 | $593,679 | $1,365,724 |
| 2019-07-14 | $0.00008362 | $0.00008626 | $0.00006821 | $0.00006845 | $50,741.28 | $1,117,344 |
| 2019-07-15 | $0.00006827 | $0.00009000 | $0.00006306 | $0.00008744 | $673,080 | $1,427,368 |
| 2019-07-16 | $0.00008734 | $0.0001056 | $0.00008571 | $0.00009934 | $10,420.95 | $1,620,979 |
| 2019-07-17 | $0.00009915 | $0.0001971 | $0.00009915 | $0.0001112 | $13,152.12 | $1,813,395 |
| 2019-07-18 | $0.0001111 | $0.0001329 | $0.0001010 | $0.0001040 | $4,673.45 | $1,695,656 |
| 2019-07-19 | $0.0001040 | $0.0001332 | $0.0001029 | $0.0001329 | $2,781.13 | $2,166,099 |
| 2019-07-20 | $0.0001330 | $0.0001400 | $0.0001246 | $0.0001248 | $2,578.36 | $2,033,381 |
| 2019-07-21 | $0.0001248 | $0.0001429 | $0.0001064 | $0.0001174 | $2,454.44 | $1,912,423 |
| 2019-07-22 | $0.0001173 | $0.0001180 | $0.00008952 | $0.0001106 | $3,914.67 | $1,801,600 |
| 2019-07-23 | $0.0001106 | $0.0001106 | $0.00008464 | $0.00008915 | $4,187.64 | $1,451,694 |
| 2019-07-24 | $0.00008915 | $0.00008915 | $0.00008155 | $0.00008878 | $634.15 | $1,445,762 |
| 2019-07-25 | $0.00008874 | $0.0001091 | $0.00007057 | $0.00007932 | $3,633.82 | $1,291,574 |
| 2019-07-26 | $0.00007710 | $0.00008576 | $0.00007522 | $0.00008568 | $32,948.65 | $1,395,140 |
| 2019-07-27 | $0.00008568 | $0.0001043 | $0.00007265 | $0.00008089 | $53,305.58 | $1,316,926 |
| 2019-07-28 | $0.00008089 | $0.00008692 | $0.00007876 | $0.00008442 | $77,929.44 | $1,374,355 |
| 2019-07-29 | $0.00008446 | $0.00008793 | $0.00008238 | $0.00008692 | $49,295.62 | $1,415,039 |
| 2019-07-30 | $0.00008692 | $0.00008758 | $0.00007869 | $0.00008418 | $52,217.00 | $1,370,450 |
| 2019-07-31 | $0.00008420 | $0.00008713 | $0.00008216 | $0.00008523 | $49,641.70 | $1,387,516 |