ONOToken ONOT
Xếp hạng #?
06:40:08 15/07/2021
ONOToken (ONOT)
Không theo dõi
Lịch sử giá ONOToken (ONOT) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.0002312 | $0.0005685 | $0.0001476 | $0.0001607 | $1,699.64 | $2,883,161 |
| 2021-05-02 | $0.0001607 | $0.002193 | $0.0001605 | $0.0003892 | $614.14 | $6,983,238 |
| 2021-05-03 | $0.0003893 | $0.0009466 | $0.0002868 | $0.0008324 | $283.90 | $14,935,582 |
| 2021-05-04 | $0.0008300 | $0.003546 | $0.0008037 | $0.002723 | $93.03 | $48,851,684 |
| 2021-05-05 | $0.002714 | $0.005384 | $0.0003141 | $0.0003143 | $770.26 | $5,639,140 |
| 2021-05-06 | $0.0003142 | $0.0003568 | $0.0001806 | $0.0002594 | $958.74 | $4,654,794 |
| 2021-05-07 | $0.0002592 | $0.0008601 | $0.0002400 | $0.0007502 | $320.10 | $13,459,417 |
| 2021-05-08 | $0.0007503 | $0.001001 | $0.0002651 | $0.0003164 | $765.21 | $5,676,517 |
| 2021-05-09 | $0.0003164 | $0.01048 | $0.0003074 | $0.0004960 | $479.71 | $8,898,622 |
| 2021-05-10 | $0.0004963 | $0.0005091 | $0.0002108 | $0.0003647 | $653.63 | $6,544,094 |
| 2021-05-11 | $0.0003649 | $0.004068 | $0.0002201 | $0.0002202 | $1,215.41 | $3,951,277 |
| 2021-05-12 | $0.0002203 | $0.0007445 | $0.0001841 | $0.0007445 | $311.22 | $13,357,611 |
| 2021-05-13 | $0.0007512 | $0.003049 | $0.0004478 | $0.0004562 | $549.70 | $8,186,117 |
| 2021-05-14 | $0.0004569 | $0.0004579 | $0.0001310 | $0.0001510 | $2,055.81 | $2,709,761 |
| 2021-05-15 | $0.0001510 | $0.001007 | $0.0001505 | $0.0005101 | $478.15 | $9,151,779 |
| 2021-05-16 | $0.0005111 | $0.0005118 | $0.0002380 | $0.0003622 | $653.21 | $6,498,020 |
| 2021-05-17 | $0.0003621 | $0.001161 | $0.0002949 | $0.0002988 | $804.05 | $5,361,701 |
| 2021-05-18 | $0.0002979 | $0.003665 | $0.0002917 | $0.0007131 | $335.31 | $12,794,684 |
| 2021-05-19 | $0.0007141 | $0.001323 | $0.0005209 | $0.001149 | $207.57 | $20,617,505 |
| 2021-05-20 | $0.001156 | $0.003234 | $0.0008819 | $0.003187 | $81.15 | $57,188,282 |
| 2021-05-21 | $0.003183 | $0.003261 | $0.001227 | $0.001229 | $196.42 | $22,047,247 |
| 2021-05-22 | $0.001228 | $0.001311 | $0.00009284 | $0.0001228 | $1,824.02 | $2,203,105 |
| 2021-05-23 | $0.0001227 | $0.004083 | $0.0001192 | $0.003721 | $70.20 | $66,758,543 |
| 2021-05-24 | $0.003726 | $0.003742 | $0.0004060 | $0.0004100 | $552.97 | $7,356,448 |
| 2021-05-25 | $0.0004096 | $0.0005734 | $0.0001073 | $0.0002653 | $836.41 | $4,760,382 |
| 2021-05-26 | $0.0002645 | $0.007070 | $0.0002534 | $0.003818 | $70.10 | $68,500,574 |
| 2021-05-27 | $0.003816 | $0.005803 | $0.0007889 | $0.0009915 | $243.15 | $17,789,049 |
| 2021-05-28 | $0.0009921 | $0.01031 | $0.0009549 | $0.004339 | $63.60 | $77,855,917 |
| 2021-05-29 | $0.004346 | $0.004357 | $0.0001147 | $0.0001164 | $2,242.56 | $2,089,026 |
| 2021-05-30 | $0.0001164 | $0.0006844 | $0.0001159 | $0.0004455 | $533.75 | $7,993,375 |
| 2021-05-31 | $0.0004460 | $0.0008679 | $0.0001546 | $0.0001813 | $1,369.49 | $3,253,517 |