ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00002158 | $0.00007119 | $0.00002123 | $0.00007076 | $1,102.67 | $1,132,829 |
| 2019-10-02 | $0.00007076 | $0.00007084 | $0.00002010 | $0.00003363 | $2,089.17 | $537,495 |
| 2019-10-03 | $0.00003367 | $0.00004939 | $0.00002419 | $0.00002456 | $171.90 | $392,447 |
| 2019-10-04 | $0.00002454 | $0.00003949 | $0.00002430 | $0.00002866 | $114.12 | $457,971 |
| 2019-10-05 | $0.00002866 | $0.00002866 | $0.00002248 | $0.00002469 | $43.38 | $394,525 |
| 2019-10-06 | $0.00002468 | $0.00002593 | $0.00002227 | $0.00002422 | $21.63 | $387,093 |
| 2019-10-07 | $0.00002420 | $0.00002683 | $0.00002306 | $0.00002354 | $299.01 | $376,205 |
| 2019-10-08 | $0.00002354 | $0.00002395 | $0.00002150 | $0.00002366 | $120.07 | $378,051 |
| 2019-10-09 | $0.00002366 | $0.00003130 | $0.00002348 | $0.00002512 | $511.47 | $401,485 |
| 2019-10-10 | $0.00002512 | $0.00002514 | $0.00001973 | $0.00001990 | $181.05 | $317,979 |
| 2019-10-11 | $0.00001991 | $0.00002331 | $0.00001820 | $0.00001828 | $78.34 | $292,078 |
| 2019-10-12 | $0.00001828 | $0.00002349 | $0.00001439 | $0.00002168 | $328.06 | $346,019 |
| 2019-10-13 | $0.00002167 | $0.00002398 | $0.00002162 | $0.00002367 | $0.9816 | $377,696 |
| 2019-10-14 | $0.00002367 | $0.00005793 | $0.00002361 | $0.00004706 | $27.61 | $750,992 |
| 2019-10-15 | $0.00004707 | $0.00004728 | $0.00002153 | $0.00002359 | $13.67 | $376,415 |
| 2019-10-16 | $0.00002359 | $0.00002359 | $0.00002096 | $0.00002289 | $67.83 | $365,267 |
| 2019-10-17 | $0.00002287 | $0.00002287 | $0.00001236 | $0.00001246 | $0.01612 | $198,765 |
| 2019-10-18 | $0.00001245 | $0.00002103 | $0.00001073 | $0.00002084 | $0.5415 | $334,176 |
| 2019-10-19 | $0.00002083 | $0.00002266 | $0.00001895 | $0.00001902 | $112.29 | $304,994 |
| 2019-10-20 | $0.00001903 | $0.00002093 | $0.00001884 | $0.00001930 | $12.42 | $309,463 |
| 2019-10-21 | $0.00001931 | $0.00002096 | $0.00001906 | $0.00001924 | $8.43 | $308,568 |
| 2019-10-22 | $0.00001924 | $0.00002275 | $0.00001895 | $0.00001895 | $179.32 | $303,934 |
| 2019-10-23 | $0.00001895 | $0.00002258 | $0.00001839 | $0.00002109 | $227.08 | $338,232 |
| 2019-10-24 | $0.00002111 | $0.00002298 | $0.00001930 | $0.00002108 | $154.98 | $338,118 |
| 2019-10-25 | $0.00002108 | $0.00002562 | $0.00002106 | $0.00002542 | $19.33 | $407,715 |
| 2019-10-26 | $0.00002541 | $0.00002692 | $0.00002047 | $0.00002158 | $208.59 | $346,130 |
| 2019-10-27 | $0.00002158 | $0.00002338 | $0.00002133 | $0.00002213 | $34.62 | $354,925 |
| 2019-10-28 | $0.00002212 | $0.00002405 | $0.00001984 | $0.00002374 | $2.41 | $380,680 |
| 2019-10-29 | $0.00002374 | $0.00002448 | $0.00002042 | $0.00002285 | $1.89 | $366,442 |
| 2019-10-30 | $0.00002284 | $0.00002436 | $0.00002023 | $0.00002390 | $23.12 | $383,335 |
| 2019-10-31 | $0.00002389 | $0.00005451 | $0.00001495 | $0.00001527 | $1,141.75 | $244,920 |