Cointorox OROX
Xếp hạng #?
03:17:50 23/10/2020
Cointorox (OROX)
Không theo dõi
Lịch sử giá Cointorox (OROX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02233 | $0.03209 | $0.01613 | $0.02324 | $606,924 | $95,829.73 |
| 2019-05-02 | $0.02507 | $0.02626 | $0.01611 | $0.02596 | $682,818 | $107,666 |
| 2019-05-03 | $0.02353 | $0.03521 | $0.01793 | $0.03383 | $856,646 | $142,010 |
| 2019-05-04 | $0.03349 | $0.04631 | $0.02993 | $0.03031 | $801,279 | $127,250 |
| 2019-05-05 | $0.03032 | $0.03297 | $0.02223 | $0.02788 | $618,389 | $116,968 |
| 2019-05-06 | $0.02670 | $0.03118 | $0.02197 | $0.02387 | $635,362 | $101,240 |
| 2019-05-07 | $0.02861 | $0.03186 | $0.02321 | $0.02465 | $650,256 | $104,566 |
| 2019-05-08 | $0.02462 | $0.03076 | $0.02290 | $0.02853 | $750,747 | $120,745 |
| 2019-05-09 | $0.02513 | $0.03045 | $0.02248 | $0.02848 | $692,620 | $120,536 |
| 2019-05-10 | $0.02846 | $0.03022 | $0.02258 | $0.02726 | $679,413 | $115,365 |
| 2019-05-11 | $0.02652 | $0.03632 | $0.02512 | $0.02943 | $755,114 | $124,577 |
| 2019-05-12 | $0.02951 | $0.03592 | $0.02872 | $0.03186 | $823,211 | $134,830 |
| 2019-05-13 | $0.03186 | $0.04456 | $0.02561 | $0.03070 | $786,950 | $131,176 |
| 2019-05-14 | $0.03193 | $0.04040 | $0.02814 | $0.03170 | $809,517 | $135,585 |
| 2019-05-15 | $0.03171 | $0.05299 | $0.02984 | $0.05199 | $1,365,304 | $222,485 |
| 2019-05-16 | $0.05197 | $0.05662 | $0.03602 | $0.05185 | $687,958 | $221,892 |
| 2019-05-17 | $0.05183 | $0.05245 | $0.02677 | $0.04474 | $425,172 | $191,474 |
| 2019-05-18 | $0.04474 | $0.04913 | $0.02882 | $0.03674 | $868,921 | $157,206 |
| 2019-05-19 | $0.03668 | $0.04532 | $0.03249 | $0.04151 | $892,641 | $177,640 |
| 2019-05-20 | $0.04151 | $0.04164 | $0.03177 | $0.03446 | $896,517 | $148,619 |
| 2019-05-21 | $0.03379 | $0.03810 | $0.03265 | $0.03554 | $936,005 | $153,154 |
| 2019-05-22 | $0.03554 | $0.03743 | $0.02821 | $0.02944 | $522,180 | $126,870 |
| 2019-05-23 | $0.02944 | $0.03418 | $0.02816 | $0.03129 | $256,777 | $142,492 |
| 2019-05-24 | $0.03127 | $0.04035 | $0.03013 | $0.03967 | $1,427,656 | $180,692 |
| 2019-05-25 | $0.03967 | $0.04070 | $0.03413 | $0.03767 | $1,574,468 | $171,574 |
| 2019-05-26 | $0.03593 | $0.04136 | $0.03536 | $0.03948 | $1,524,085 | $179,821 |
| 2019-05-27 | $0.03857 | $0.04076 | $0.03078 | $0.03078 | $1,161,945 | $141,405 |
| 2019-05-28 | $0.03201 | $0.03822 | $0.02953 | $0.03171 | $1,330,962 | $145,613 |
| 2019-05-29 | $0.03171 | $0.03275 | $0.02708 | $0.02983 | $1,232,850 | $137,000 |
| 2019-05-30 | $0.02983 | $0.03270 | $0.02482 | $0.02723 | $1,160,957 | $125,064 |
| 2019-05-31 | $0.02723 | $0.03023 | $0.02534 | $0.03016 | $1,293,478 | $138,515 |