ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00005519 | $0.00005558 | $0.00005117 | $0.00005488 | $94.89 | $892,516 |
| 2019-09-02 | $0.00005491 | $0.00006111 | $0.00005462 | $0.00005885 | $144.36 | $957,094 |
| 2019-09-03 | $0.00005884 | $0.00005997 | $0.00005359 | $0.00005922 | $34,799.01 | $963,068 |
| 2019-09-04 | $0.00005922 | $0.00005943 | $0.00005479 | $0.00005806 | $42,344.77 | $944,208 |
| 2019-09-05 | $0.00005806 | $0.00005812 | $0.00005332 | $0.00005748 | $28,237.76 | $933,758 |
| 2019-09-06 | $0.00005748 | $0.00005865 | $0.00005387 | $0.00005438 | $197.55 | $883,443 |
| 2019-09-07 | $0.00005438 | $0.00005787 | $0.00005282 | $0.00005704 | $262.68 | $926,380 |
| 2019-09-08 | $0.00005704 | $0.00006003 | $0.00005430 | $0.00005983 | $81,928.90 | $971,738 |
| 2019-09-09 | $0.00005983 | $0.00006077 | $0.00005605 | $0.00005982 | $71,902.88 | $971,621 |
| 2019-09-10 | $0.00005980 | $0.00006073 | $0.00005346 | $0.00005933 | $89,255.93 | $963,635 |
| 2019-09-11 | $0.00005933 | $0.00005997 | $0.00005476 | $0.00005719 | $198.27 | $928,903 |
| 2019-09-12 | $0.00005719 | $0.00005776 | $0.00005349 | $0.00005612 | $162.16 | $911,319 |
| 2019-09-13 | $0.00005610 | $0.00005974 | $0.00005178 | $0.00005796 | $37,291.09 | $941,277 |
| 2019-09-14 | $0.00005801 | $0.00006053 | $0.00005082 | $0.00006015 | $57,505.91 | $976,726 |
| 2019-09-15 | $0.00006014 | $0.00006066 | $0.00005478 | $0.00005882 | $64,525.63 | $955,131 |
| 2019-09-16 | $0.00005883 | $0.00006049 | $0.000007723 | $0.00004345 | $68,534.64 | $692,571 |
| 2019-09-17 | $0.00004346 | $0.00004392 | $0.00003168 | $0.00003779 | $4,134.25 | $602,412 |
| 2019-09-18 | $0.00003770 | $0.00003770 | $0.00002943 | $0.00002943 | $2,302.95 | $468,881 |
| 2019-09-19 | $0.00002943 | $0.00003145 | $0.00002679 | $0.00002882 | $1,705.35 | $459,180 |
| 2019-09-20 | $0.00002874 | $0.00003277 | $0.00002796 | $0.00002832 | $419.59 | $451,096 |
| 2019-09-21 | $0.00002832 | $0.00003282 | $0.00002812 | $0.00003018 | $393.80 | $480,715 |
| 2019-09-22 | $0.00003017 | $0.00003221 | $0.00002885 | $0.00002951 | $72.66 | $470,051 |
| 2019-09-23 | $0.00002950 | $0.00003129 | $0.00002827 | $0.00002827 | $36.74 | $450,338 |
| 2019-09-24 | $0.00002827 | $0.00002849 | $0.00001375 | $0.00001685 | $2,216.89 | $268,458 |
| 2019-09-25 | $0.00001686 | $0.00003138 | $0.00001522 | $0.00001709 | $512.42 | $272,296 |
| 2019-09-26 | $0.00001709 | $0.00001717 | $0.00001415 | $0.00001501 | $305.95 | $239,069 |
| 2019-09-27 | $0.00001501 | $0.00001949 | $0.00001486 | $0.00001748 | $755.73 | $279,809 |
| 2019-09-28 | $0.00001747 | $0.00002095 | $0.00001708 | $0.00001921 | $52.99 | $307,553 |
| 2019-09-29 | $0.00001921 | $0.00002396 | $0.00001894 | $0.00002217 | $576.05 | $354,879 |
| 2019-09-30 | $0.00002217 | $0.00002501 | $0.00002005 | $0.00002158 | $55.60 | $345,515 |