ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00001525 | $0.00002376 | $0.00001512 | $0.00002376 | $107.35 | $381,024 |
| 2019-11-02 | $0.00002376 | $0.00002468 | $0.00002101 | $0.00002391 | $140.95 | $383,488 |
| 2019-11-03 | $0.00002391 | $0.00002397 | $0.00002008 | $0.00002196 | $22.94 | $352,240 |
| 2019-11-04 | $0.00002197 | $0.00003187 | $0.00002191 | $0.00003159 | $30.41 | $506,649 |
| 2019-11-05 | $0.00003159 | $0.00003693 | $0.00002211 | $0.00002274 | $0.3032 | $364,654 |
| 2019-11-06 | $0.00002273 | $0.00002324 | $0.00002265 | $0.00002300 | $4.30 | $368,880 |
| 2019-11-07 | $0.00002298 | $0.00002627 | $0.00002241 | $0.00002444 | $32.79 | $391,911 |
| 2019-11-08 | $0.00002444 | $0.00002452 | $0.00002191 | $0.00002395 | $62.09 | $384,064 |
| 2019-11-09 | $0.00002396 | $0.00002415 | $0.00002022 | $0.00002035 | $46.26 | $326,245 |
| 2019-11-10 | $0.00002035 | $0.00002667 | $0.00002032 | $0.00002653 | $100.81 | $425,367 |
| 2019-11-11 | $0.00002653 | $0.00002665 | $0.00002028 | $0.00002032 | $22.72 | $325,812 |
| 2019-11-12 | $0.00002032 | $0.00002599 | $0.00002030 | $0.00002426 | $86.65 | $388,995 |
| 2019-11-13 | $0.00002425 | $0.00002461 | $0.00002413 | $0.00002446 | $8.96 | $392,266 |
| 2019-11-14 | $0.00002447 | $0.00003161 | $0.00002236 | $0.00002604 | $1,128.51 | $417,064 |
| 2019-11-15 | $0.00002604 | $0.00003073 | $0.00002386 | $0.00003068 | $300.13 | $491,398 |
| 2019-11-16 | $0.00003068 | $0.00003085 | $0.00002377 | $0.00002384 | $180.60 | $381,891 |
| 2019-11-17 | $0.00002384 | $0.00003485 | $0.00002188 | $0.00002778 | $2,149.61 | $444,974 |
| 2019-11-18 | $0.00002777 | $0.00002780 | $0.00002210 | $0.00002760 | $144.86 | $442,107 |
| 2019-11-19 | $0.00002759 | $0.00002788 | $0.00001965 | $0.00002129 | $1,035.19 | $341,038 |
| 2019-11-20 | $0.00002129 | $0.00002321 | $0.00002094 | $0.00002095 | $26.66 | $335,581 |
| 2019-11-21 | $0.00002095 | $0.00002111 | $0.00001915 | $0.00001937 | $43.53 | $310,308 |
| 2019-11-22 | $0.00001937 | $0.00001962 | $0.00001732 | $0.00001804 | $61.83 | $288,982 |
| 2019-11-23 | $0.00001803 | $0.00002002 | $0.00001771 | $0.00001842 | $33.38 | $295,024 |
| 2019-11-24 | $0.00001842 | $0.00001980 | $0.00001721 | $0.00001721 | $115.22 | $275,585 |
| 2019-11-25 | $0.00001719 | $0.00001952 | $0.00001625 | $0.00001757 | $52.92 | $281,485 |
| 2019-11-26 | $0.00001758 | $0.00001927 | $0.00001744 | $0.00001789 | $267.83 | $287,815 |
| 2019-11-27 | $0.00001787 | $0.00001798 | $0.00001188 | $0.00001684 | $1,464.89 | $269,184 |
| 2019-11-28 | $0.00001684 | $0.00001706 | $0.00001510 | $0.00001516 | $398.22 | $242,389 |
| 2019-11-29 | $0.00001516 | $0.00001703 | $0.00001514 | $0.00001552 | $4.61 | $248,089 |
| 2019-11-30 | $0.00001552 | $0.00001673 | $0.00001512 | $0.00001671 | $10.21 | $267,072 |