Cointorox OROX
Xếp hạng #?
10:17:50 23/10/2020
Cointorox (OROX)
Không theo dõi
Lịch sử giá Cointorox (OROX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04955 | $0.05001 | $0.04923 | $0.04970 | $7,042.32 | $201,093 |
| 2019-04-02 | $0.04973 | $0.2389 | $0.03112 | $0.05006 | $68,440.74 | $202,537 |
| 2019-04-03 | $0.05006 | $0.1495 | $0.05004 | $0.05130 | $9,072.46 | $207,567 |
| 2019-04-04 | $0.05134 | $0.05370 | $0.04635 | $0.04714 | $7,899.65 | $190,736 |
| 2019-04-05 | $0.04714 | $0.05821 | $0.04709 | $0.05438 | $9,823.47 | $220,004 |
| 2019-04-06 | $0.05438 | $0.05438 | $0.04408 | $0.04463 | $10,191.70 | $180,576 |
| 2019-04-07 | $0.04460 | $0.06830 | $0.04429 | $0.05140 | $8,644.39 | $207,975 |
| 2019-04-08 | $0.05142 | $0.05847 | $0.04048 | $0.04501 | $10,576.33 | $182,275 |
| 2019-04-09 | $0.04501 | $0.06362 | $0.04384 | $0.05566 | $11,016.81 | $225,414 |
| 2019-04-10 | $0.05565 | $0.05831 | $0.05392 | $0.05807 | $10,771.04 | $235,155 |
| 2019-04-11 | $0.05810 | $0.05843 | $0.05369 | $0.05527 | $755.88 | $223,814 |
| 2019-04-12 | $0.05521 | $0.05713 | $0.03452 | $0.03607 | $270.32 | $146,077 |
| 2019-04-13 | $0.03605 | $0.06243 | $0.03106 | $0.03786 | $2,734.70 | $153,308 |
| 2019-04-14 | $0.03786 | $0.05694 | $0.02924 | $0.03882 | $966.77 | $157,210 |
| 2019-04-15 | $0.03882 | $0.03920 | $0.03218 | $0.03236 | $1,426.01 | $131,329 |
| 2019-04-16 | $0.03236 | $0.03848 | $0.02979 | $0.03591 | $380,571 | $145,765 |
| 2019-04-17 | $0.03608 | $0.04935 | $0.03027 | $0.03603 | $841,243 | $146,249 |
| 2019-04-18 | $0.03343 | $0.03877 | $0.03165 | $0.03230 | $852,325 | $131,111 |
| 2019-04-19 | $0.03261 | $0.06870 | $0.03127 | $0.03340 | $886,266 | $135,600 |
| 2019-04-20 | $0.03398 | $0.06042 | $0.03244 | $0.03663 | $956,909 | $148,688 |
| 2019-04-21 | $0.03533 | $0.05653 | $0.02884 | $0.03382 | $869,246 | $137,290 |
| 2019-04-22 | $0.04045 | $0.05289 | $0.03016 | $0.03778 | $866,007 | $154,389 |
| 2019-04-23 | $0.03778 | $0.05106 | $0.03337 | $0.03727 | $864,525 | $152,318 |
| 2019-04-24 | $0.03727 | $0.05609 | $0.03089 | $0.03123 | $387,454 | $127,489 |
| 2019-04-25 | $0.03122 | $0.04950 | $0.005294 | $0.03069 | $254.44 | $125,286 |
| 2019-04-26 | $0.03080 | $0.03368 | $0.02141 | $0.02911 | $333.37 | $118,859 |
| 2019-04-27 | $0.02913 | $0.03297 | $0.02911 | $0.03235 | $531.94 | $132,079 |
| 2019-04-28 | $0.03234 | $0.03249 | $0.02911 | $0.02935 | $377.91 | $119,839 |
| 2019-04-29 | $0.02936 | $0.03032 | $0.02783 | $0.03019 | $507.84 | $124,462 |
| 2019-04-30 | $0.03019 | $0.03335 | $0.01260 | $0.02145 | $434,896 | $88,428.03 |