ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.000007471 | $0.000007471 | $0.000006982 | $0.000007135 | $0.06853 | $120,416 |
| 2020-03-02 | $0.000007138 | $0.000009362 | $0.000007083 | $0.000007495 | $0.1199 | $126,489 |
| 2020-03-03 | $0.000007493 | $0.00001608 | $0.000007379 | $0.00001553 | $105.42 | $262,154 |
| 2020-03-04 | $0.00001554 | $0.00001554 | $0.000007218 | $0.00001548 | $1.18 | $261,278 |
| 2020-03-05 | $0.00001549 | $0.00001610 | $0.000007376 | $0.00001575 | $34.62 | $265,818 |
| 2020-03-06 | $0.00001575 | $0.00001627 | $0.00001572 | $0.00001616 | $0 | $272,772 |
| 2020-03-07 | $0.00001616 | $0.00001616 | $0.00001616 | $0.00001616 | $0 | $272,772 |
| 2020-03-08 | $0.00001616 | $0.00001616 | $0.00001616 | $0.00001616 | $0 | $272,772 |
| 2020-03-09 | $0.00001616 | $0.00001616 | $0.00001616 | $0.00001616 | $0 | $272,772 |
| 2020-03-10 | $0.00001616 | $0.00001616 | $0.00001616 | $0.00001616 | $0 | $272,772 |
| 2020-03-11 | $0.00001616 | $0.00001616 | $0.000006014 | $0.000006351 | $0.8218 | $107,176 |
| 2020-03-12 | $0.000006349 | $0.000006360 | $0.000003615 | $0.000003643 | $1.30 | $61,478.81 |
| 2020-03-13 | $0.000003651 | $0.000007028 | $0.000003103 | $0.000004343 | $5.24 | $73,286.32 |
| 2020-03-14 | $0.000004343 | $0.000008941 | $0.000004254 | $0.000008447 | $4.65 | $142,550 |
| 2020-03-15 | $0.000008447 | $0.000008699 | $0.000008348 | $0.000008699 | $0 | $146,801 |
| 2020-03-16 | $0.000008699 | $0.000008699 | $0.000007219 | $0.000007570 | $0.000002725 | $127,759 |
| 2020-03-17 | $0.000007576 | $0.000008026 | $0.000007563 | $0.000007840 | $0 | $132,318 |
| 2020-03-18 | $0.000007840 | $0.000007840 | $0.000007840 | $0.000007840 | $0 | $132,318 |
| 2020-03-19 | $0.000007840 | $0.000009460 | $0.000004484 | $0.000004497 | $4.71 | $75,894.65 |
| 2020-03-20 | $0.000004495 | $0.000004963 | $0.000004035 | $0.000004385 | $0 | $73,994.34 |
| 2020-03-21 | $0.000004385 | $0.00001903 | $0.000004385 | $0.00001856 | $0.03747 | $313,282 |
| 2020-03-22 | $0.00001858 | $0.00001904 | $0.00001716 | $0.00001722 | $0.03593 | $290,644 |
| 2020-03-23 | $0.00001722 | $0.00001842 | $0.00001703 | $0.00001795 | $0 | $302,848 |
| 2020-03-24 | $0.00001795 | $0.00001795 | $0.00001795 | $0.00001795 | $0 | $302,848 |
| 2020-03-25 | $0.00001795 | $0.00001795 | $0.00001795 | $0.00001795 | $0 | $302,848 |
| 2020-03-26 | $0.00001795 | $0.00001795 | $0.00001795 | $0.00001795 | $0 | $302,848 |
| 2020-03-27 | $0.00001795 | $0.00001795 | $0.00001795 | $0.00001795 | $0 | $302,848 |
| 2020-03-28 | $0.00001795 | $0.00001795 | $0.00001795 | $0.00001795 | $0 | $302,848 |
| 2020-03-29 | $0.00001795 | $0.00001795 | $0.00001795 | $0.00001795 | $0 | $302,848 |
| 2020-03-30 | $0.00001795 | $0.00001865 | $0.00001795 | $0.00001854 | $0.01909 | $312,848 |
| 2020-03-31 | $0.00001850 | $0.00001869 | $0.00001835 | $0.00001842 | $0 | $310,913 |