ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00008529 | $0.00008593 | $0.00008165 | $0.00008277 | $1,100.93 | $1,347,160 |
| 2019-08-02 | $0.00008276 | $0.00009083 | $0.00008162 | $0.00008932 | $112,607 | $1,453,751 |
| 2019-08-03 | $0.00008934 | $0.00009149 | $0.00007817 | $0.00008456 | $63,013.29 | $1,376,391 |
| 2019-08-04 | $0.00008455 | $0.00008578 | $0.00007416 | $0.00008244 | $49,536.38 | $1,341,815 |
| 2019-08-05 | $0.00008244 | $0.00009168 | $0.00008167 | $0.00008644 | $1,802.84 | $1,406,910 |
| 2019-08-06 | $0.00008646 | $0.00009033 | $0.00007524 | $0.00008120 | $1,308.96 | $1,321,722 |
| 2019-08-07 | $0.00008122 | $0.00008932 | $0.00005882 | $0.00006792 | $47,827.94 | $1,105,489 |
| 2019-08-08 | $0.00006792 | $0.00007258 | $0.00006742 | $0.00006848 | $66.24 | $1,114,558 |
| 2019-08-09 | $0.00006846 | $0.00007524 | $0.00006483 | $0.00006947 | $15,975.78 | $1,130,671 |
| 2019-08-10 | $0.00006947 | $0.00007255 | $0.00006525 | $0.00007234 | $75,671.57 | $1,177,422 |
| 2019-08-11 | $0.00007029 | $0.00007391 | $0.00006912 | $0.00007296 | $297.48 | $1,187,435 |
| 2019-08-12 | $0.00007295 | $0.00007455 | $0.00006960 | $0.00007184 | $71,440.78 | $1,169,234 |
| 2019-08-13 | $0.00007186 | $0.00007814 | $0.00006916 | $0.00007514 | $614.94 | $1,222,851 |
| 2019-08-14 | $0.00007510 | $0.00007527 | $0.00005643 | $0.00005945 | $116.57 | $967,602 |
| 2019-08-15 | $0.00005945 | $0.00006197 | $0.00005033 | $0.00005659 | $1,100.73 | $920,449 |
| 2019-08-16 | $0.00005658 | $0.00005670 | $0.00005385 | $0.00005394 | $3,400.10 | $877,411 |
| 2019-08-17 | $0.00005393 | $0.00006144 | $0.00005356 | $0.00006116 | $6,115.23 | $994,901 |
| 2019-08-18 | $0.00006122 | $0.00006519 | $0.00005656 | $0.00006031 | $51,485.13 | $980,970 |
| 2019-08-19 | $0.00006031 | $0.00006580 | $0.00005498 | $0.00006293 | $43,713.76 | $1,023,571 |
| 2019-08-20 | $0.00006293 | $0.00006650 | $0.00005710 | $0.00006093 | $61,052.87 | $991,128 |
| 2019-08-21 | $0.00006096 | $0.00006107 | $0.00005299 | $0.00005794 | $23,159.35 | $942,363 |
| 2019-08-22 | $0.00005794 | $0.00006024 | $0.00005421 | $0.00005930 | $749.57 | $964,628 |
| 2019-08-23 | $0.00005930 | $0.00006435 | $0.00005530 | $0.00006032 | $23,544.54 | $981,087 |
| 2019-08-24 | $0.00006034 | $0.00006279 | $0.00005949 | $0.00006268 | $1,286.50 | $1,019,573 |
| 2019-08-25 | $0.00006268 | $0.00006600 | $0.00005776 | $0.00006163 | $135.47 | $1,002,321 |
| 2019-08-26 | $0.00006166 | $0.00006457 | $0.00005873 | $0.00006426 | $50,656.65 | $1,045,122 |
| 2019-08-27 | $0.00006424 | $0.00006424 | $0.00005750 | $0.00005811 | $375.31 | $945,209 |
| 2019-08-28 | $0.00005811 | $0.00006013 | $0.00005354 | $0.00005391 | $122.97 | $876,817 |
| 2019-08-29 | $0.00005391 | $0.00005534 | $0.00005058 | $0.00005422 | $149.90 | $881,821 |
| 2019-08-30 | $0.00005422 | $0.00005449 | $0.00005028 | $0.00005402 | $561.82 | $878,641 |
| 2019-08-31 | $0.00005402 | $0.00005577 | $0.00005072 | $0.00005522 | $266.81 | $897,999 |