ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00001030 | $0.00001041 | $0.00001027 | $0.00001036 | $0 | $174,822 |
| 2020-01-02 | $0.00001036 | $0.00001036 | $0.00001036 | $0.00001036 | $0 | $174,822 |
| 2020-01-03 | $0.00001036 | $0.00001332 | $0.00001036 | $0.00001328 | $25.41 | $224,189 |
| 2020-01-04 | $0.00001328 | $0.00001339 | $0.00001318 | $0.00001319 | $0 | $222,529 |
| 2020-01-05 | $0.00001319 | $0.00001319 | $0.00001319 | $0.00001319 | $0 | $222,529 |
| 2020-01-06 | $0.00001319 | $0.00001319 | $0.00001319 | $0.00001319 | $0 | $222,529 |
| 2020-01-07 | $0.00001319 | $0.00001319 | $0.00001319 | $0.00001319 | $0 | $222,529 |
| 2020-01-08 | $0.00001319 | $0.00001453 | $0.00001319 | $0.00001399 | $8.84 | $236,117 |
| 2020-01-09 | $0.00001398 | $0.00001399 | $0.00001380 | $0.00001381 | $0 | $233,084 |
| 2020-01-10 | $0.00001381 | $0.00001381 | $0.00001381 | $0.00001381 | $0 | $233,084 |
| 2020-01-11 | $0.00001381 | $0.00001381 | $0.00001381 | $0.00001381 | $0 | $233,084 |
| 2020-01-12 | $0.00001381 | $0.00001447 | $0.00001381 | $0.00001444 | $6.73 | $243,640 |
| 2020-01-13 | $0.00001448 | $0.00001453 | $0.00001438 | $0.00001441 | $0 | $243,205 |
| 2020-01-14 | $0.00001441 | $0.00001441 | $0.00001441 | $0.00001441 | $0 | $243,205 |
| 2020-01-15 | $0.00001441 | $0.00001441 | $0.00001441 | $0.00001441 | $0 | $243,205 |
| 2020-01-16 | $0.00001441 | $0.00001650 | $0.00001441 | $0.00001642 | $138.98 | $277,085 |
| 2020-01-17 | $0.00001642 | $0.0001729 | $0.00001626 | $0.0001709 | $299.22 | $2,884,516 |
| 2020-01-18 | $0.0001706 | $0.0001782 | $0.0001669 | $0.0001750 | $6.58 | $2,953,242 |
| 2020-01-19 | $0.0001751 | $0.0001769 | $0.00001983 | $0.0001068 | $1.50 | $1,802,334 |
| 2020-01-20 | $0.0001068 | $0.0001072 | $0.00002110 | $0.00002507 | $70.27 | $423,105 |
| 2020-01-21 | $0.00002508 | $0.0001075 | $0.00002161 | $0.00002211 | $18.84 | $373,083 |
| 2020-01-22 | $0.00002210 | $0.00006427 | $0.00001024 | $0.00001114 | $94.17 | $188,041 |
| 2020-01-23 | $0.00001114 | $0.00003145 | $0.00001096 | $0.00003129 | $107.27 | $528,136 |
| 2020-01-24 | $0.00003129 | $0.00003138 | $0.00003010 | $0.00003125 | $0 | $527,360 |
| 2020-01-25 | $0.00003125 | $0.00003125 | $0.00003125 | $0.00003125 | $0 | $527,360 |
| 2020-01-26 | $0.00003125 | $0.00003125 | $0.00003125 | $0.00003125 | $0 | $527,360 |
| 2020-01-27 | $0.00003125 | $0.00003125 | $0.00001212 | $0.00001239 | $0.5262 | $209,049 |
| 2020-01-28 | $0.00001239 | $0.00001279 | $0.00001237 | $0.00001279 | $22.85 | $215,789 |
| 2020-01-29 | $0.00001279 | $0.00002895 | $0.00001275 | $0.00001275 | $35.30 | $215,169 |
| 2020-01-30 | $0.00001274 | $0.00005281 | $0.00001182 | $0.00001255 | $68.98 | $211,789 |
| 2020-01-31 | $0.00001254 | $0.00001259 | $0.00001226 | $0.00001227 | $0 | $207,067 |