ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00001842 | $0.00001842 | $0.00001842 | $0.00001842 | $0 | $310,913 |
| 2020-04-02 | $0.00001842 | $0.00002042 | $0.00001842 | $0.00001974 | $0.02009 | $333,114 |
| 2020-04-03 | $0.00001977 | $0.00002024 | $0.00001963 | $0.00002022 | $0 | $341,227 |
| 2020-04-04 | $0.00002022 | $0.00002022 | $0.00002022 | $0.00002022 | $0 | $341,227 |
| 2020-04-05 | $0.00002022 | $0.00002022 | $0.00002022 | $0.00002022 | $0 | $341,227 |
| 2020-04-06 | $0.00002022 | $0.00002022 | $0.000004875 | $0.000005603 | $2.94 | $94,565.63 |
| 2020-04-07 | $0.000005600 | $0.000005768 | $0.000005551 | $0.000005605 | $0 | $94,593.09 |
| 2020-04-08 | $0.000005605 | $0.000005605 | $0.000005605 | $0.000005605 | $0 | $94,593.09 |
| 2020-04-09 | $0.000005605 | $0.000005605 | $0.000005605 | $0.000005605 | $0 | $94,593.09 |
| 2020-04-10 | $0.000005605 | $0.00001909 | $0.000005605 | $0.00001888 | $0.03997 | $318,681 |
| 2020-04-11 | $0.00001888 | $0.00001921 | $0.00001879 | $0.00001893 | $0 | $319,523 |
| 2020-04-12 | $0.00001893 | $0.00001962 | $0.00001870 | $0.00001917 | $0.01934 | $323,536 |
| 2020-04-13 | $0.00001922 | $0.00001922 | $0.00001809 | $0.00001864 | $0.000003728 | $314,611 |
| 2020-04-14 | $0.00001864 | $0.00001891 | $0.00001859 | $0.00001874 | $0 | $316,231 |
| 2020-04-15 | $0.00001874 | $0.00001874 | $0.00001823 | $0.00001829 | $2.19 | $308,706 |
| 2020-04-16 | $0.00001828 | $0.00002053 | $0.00001795 | $0.00002038 | $0 | $343,916 |
| 2020-04-17 | $0.00002038 | $0.00002038 | $0.00002038 | $0.00002038 | $0 | $343,916 |
| 2020-04-18 | $0.00002038 | $0.00002038 | $0.00002038 | $0.00002038 | $0 | $343,916 |
| 2020-04-19 | $0.00002038 | $0.00002038 | $0.00002038 | $0.00002038 | $0 | $343,916 |
| 2020-04-20 | $0.00002038 | $0.00002038 | $0.00002038 | $0.00002038 | $0 | $343,916 |
| 2020-04-21 | $0.00002038 | $0.00002080 | $0.000005758 | $0.00002055 | $0.08219 | $346,749 |
| 2020-04-22 | $0.00002055 | $0.00002077 | $0.000005776 | $0.000006044 | $0.006044 | $101,994 |
| 2020-04-23 | $0.000006044 | $0.00001890 | $0.000006027 | $0.00001849 | $0.4622 | $312,020 |
| 2020-04-24 | $0.000009251 | $0.000009509 | $0.000009251 | $0.000009465 | $0.5442 | $159,741 |
| 2020-04-25 | $0.000009465 | $0.00001574 | $0.000006429 | $0.00001564 | $0.06255 | $263,893 |
| 2020-04-26 | $0.00001563 | $0.00001575 | $0.00001558 | $0.00001564 | $0 | $279,675 |
| 2020-04-27 | $0.00001564 | $0.00001564 | $0.00001564 | $0.00001564 | $0 | $279,675 |
| 2020-04-28 | $0.00001564 | $0.00001564 | $0.00001564 | $0.00001564 | $0 | $279,675 |
| 2020-04-29 | $0.00001564 | $0.00001564 | $0.00001564 | $0.00001564 | $0 | $279,675 |
| 2020-04-30 | $0.00001564 | $0.00001768 | $0.000007211 | $0.00001613 | $0.06452 | $288,356 |