ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00001669 | $0.00001669 | $0.00001471 | $0.00001512 | $25.76 | $241,691 |
| 2019-12-02 | $0.00001512 | $0.00001671 | $0.00001476 | $0.00001640 | $171.56 | $263,303 |
| 2019-12-03 | $0.00001640 | $0.00001650 | $0.000009067 | $0.00001047 | $1,977.58 | $169,505 |
| 2019-12-04 | $0.00001047 | $0.00001461 | $0.000008737 | $0.000008781 | $1,567.69 | $146,117 |
| 2019-12-05 | $0.000008781 | $0.000009261 | $0.000008647 | $0.000008686 | $1,786.84 | $146,593 |
| 2019-12-06 | $0.000008696 | $0.000008972 | $0.000008659 | $0.000008914 | $1,614.64 | $150,440 |
| 2019-12-07 | $0.000008916 | $0.000008978 | $0.000008550 | $0.000008619 | $1,689.02 | $145,461 |
| 2019-12-08 | $0.000008619 | $0.000009134 | $0.000008613 | $0.000009072 | $1,601.11 | $153,110 |
| 2019-12-09 | $0.000009072 | $0.000009111 | $0.000008854 | $0.000008873 | $1,574.02 | $149,746 |
| 2019-12-10 | $0.000008870 | $0.000008904 | $0.000008467 | $0.000008557 | $1,628.96 | $144,407 |
| 2019-12-11 | $0.000008553 | $0.000008829 | $0.000008541 | $0.000008619 | $1,515.58 | $145,456 |
| 2019-12-12 | $0.000008621 | $0.000008811 | $0.000008489 | $0.000008675 | $1,563.33 | $146,401 |
| 2019-12-13 | $0.000008672 | $0.000008712 | $0.000008564 | $0.000008699 | $1,529.41 | $146,802 |
| 2019-12-14 | $0.000008699 | $0.000008733 | $0.000008549 | $0.000008574 | $1,507.47 | $144,691 |
| 2019-12-15 | $0.000008574 | $0.000008638 | $0.000008367 | $0.000008589 | $1,510.15 | $144,948 |
| 2019-12-16 | $0.000008589 | $0.000008595 | $0.000007944 | $0.000008011 | $1,412.08 | $135,191 |
| 2019-12-17 | $0.000008011 | $0.000008035 | $0.000007283 | $0.000007358 | $1,293.62 | $124,169 |
| 2019-12-18 | $0.000007358 | $0.000008014 | $0.000007181 | $0.000007995 | $1,407.11 | $134,928 |
| 2019-12-19 | $0.000007995 | $0.000008056 | $0.000007561 | $0.000007761 | $1,434.11 | $130,976 |
| 2019-12-20 | $0.000007761 | $0.000007788 | $0.000007618 | $0.000007746 | $1,398.62 | $130,717 |
| 2019-12-21 | $0.000007748 | $0.000007750 | $0.000005446 | $0.000006405 | $3.14 | $108,096 |
| 2019-12-22 | $0.000006407 | $0.000007288 | $0.000005450 | $0.000007281 | $285.45 | $122,873 |
| 2019-12-23 | $0.000007278 | $0.000007409 | $0.000005241 | $0.000005288 | $0.1586 | $89,234.53 |
| 2019-12-24 | $0.000005287 | $0.000005410 | $0.000005233 | $0.000005305 | $1.18 | $89,530.36 |
| 2019-12-25 | $0.000005305 | $0.000005305 | $0.000005181 | $0.000005218 | $0 | $88,055.67 |
| 2019-12-26 | $0.000005218 | $0.000006545 | $0.000005218 | $0.000006318 | $18.95 | $106,629 |
| 2019-12-27 | $0.000006319 | $0.000006351 | $0.000006257 | $0.000006289 | $0 | $106,136 |
| 2019-12-28 | $0.000006289 | $0.000006513 | $0.000006289 | $0.000006418 | $19.25 | $108,315 |
| 2019-12-29 | $0.000006417 | $0.000006842 | $0.000006400 | $0.000006735 | $32.47 | $113,667 |
| 2019-12-30 | $0.000006738 | $0.000006838 | $0.000006680 | $0.000006686 | $0 | $112,843 |
| 2019-12-31 | $0.000006686 | $0.00001063 | $0.000006686 | $0.00001030 | $19.45 | $173,904 |