ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00001227 | $0.00001227 | $0.00001227 | $0.00001227 | $0 | $207,067 |
| 2020-02-02 | $0.00001227 | $0.00001470 | $0.00001227 | $0.00001442 | $105.30 | $243,403 |
| 2020-02-03 | $0.00001442 | $0.00001480 | $0.00001439 | $0.00001452 | $0.7862 | $245,014 |
| 2020-02-04 | $0.00001452 | $0.00001462 | $0.00001418 | $0.00001452 | $0.01452 | $245,034 |
| 2020-02-05 | $0.00001452 | $0.00001588 | $0.00001448 | $0.00001569 | $2.47 | $264,733 |
| 2020-02-06 | $0.00001569 | $0.00006143 | $0.00001551 | $0.00001656 | $138.06 | $279,486 |
| 2020-02-07 | $0.00001656 | $0.00004233 | $0.00001565 | $0.00001620 | $2.92 | $273,343 |
| 2020-02-08 | $0.00001618 | $0.00004264 | $0.00001566 | $0.00004236 | $0.2641 | $714,900 |
| 2020-02-09 | $0.00004235 | $0.00004361 | $0.00004232 | $0.00004336 | $0.00001127 | $731,789 |
| 2020-02-10 | $0.00004336 | $0.00004348 | $0.000009369 | $0.000009656 | $99.14 | $162,962 |
| 2020-02-11 | $0.000009650 | $0.00002584 | $0.000009543 | $0.00001014 | $0.1235 | $171,158 |
| 2020-02-12 | $0.00001014 | $0.00002726 | $0.00001014 | $0.00002655 | $1.65 | $448,065 |
| 2020-02-13 | $0.00002655 | $0.00002731 | $0.00001136 | $0.00001875 | $4.33 | $316,445 |
| 2020-02-14 | $0.00001876 | $0.00001995 | $0.00001839 | $0.00001990 | $5.19 | $335,782 |
| 2020-02-15 | $0.00001990 | $0.00002010 | $0.00001189 | $0.00001190 | $0.01190 | $200,881 |
| 2020-02-16 | $0.00001191 | $0.00001228 | $0.00001059 | $0.00001138 | $0.3272 | $192,125 |
| 2020-02-17 | $0.00001136 | $0.00001136 | $0.00001068 | $0.00001076 | $0 | $181,612 |
| 2020-02-18 | $0.00001076 | $0.00001076 | $0.00001076 | $0.00001076 | $0 | $181,612 |
| 2020-02-19 | $0.00001076 | $0.00002211 | $0.000008389 | $0.00002176 | $76.05 | $367,313 |
| 2020-02-20 | $0.00002171 | $0.00002201 | $0.000008199 | $0.00001805 | $1.18 | $304,649 |
| 2020-02-21 | $0.00001803 | $0.00001836 | $0.000008465 | $0.000008700 | $0.03480 | $146,831 |
| 2020-02-22 | $0.000008711 | $0.000008734 | $0.000008493 | $0.000008601 | $0 | $145,150 |
| 2020-02-23 | $0.000008601 | $0.00001423 | $0.000008601 | $0.00001423 | $0.05695 | $240,213 |
| 2020-02-24 | $0.00001424 | $0.00001602 | $0.000008578 | $0.000008753 | $0.5606 | $147,726 |
| 2020-02-25 | $0.000008754 | $0.00001272 | $0.000008122 | $0.000008164 | $0.2204 | $137,779 |
| 2020-02-26 | $0.000008154 | $0.000009427 | $0.000007302 | $0.000007472 | $0.03585 | $126,092 |
| 2020-02-27 | $0.000007471 | $0.000007700 | $0.000007040 | $0.000007393 | $38.13 | $124,762 |
| 2020-02-28 | $0.000007401 | $0.000007637 | $0.000007041 | $0.000007363 | $0.009265 | $124,255 |
| 2020-02-29 | $0.000007371 | $0.000007527 | $0.000007364 | $0.000007471 | $0 | $126,081 |