Cointorox OROX
Xếp hạng #?
10:17:50 23/10/2020
Cointorox (OROX)
Không theo dõi
Lịch sử giá Cointorox (OROX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03016 | $0.03048 | $0.02044 | $0.02193 | $864,916 | $100,745 |
| 2019-06-02 | $0.02193 | $0.04072 | $0.01221 | $0.03347 | $1,366,400 | $153,713 |
| 2019-06-03 | $0.03347 | $0.03394 | $0.01456 | $0.01468 | $612,617 | $67,853.83 |
| 2019-06-04 | $0.01420 | $0.02288 | $0.01331 | $0.01759 | $660,469 | $81,314.03 |
| 2019-06-05 | $0.01532 | $0.03463 | $0.01372 | $0.03299 | $1,315,593 | $152,503 |
| 2019-06-06 | $0.02978 | $0.03492 | $0.02366 | $0.03366 | $1,417,997 | $155,584 |
| 2019-06-07 | $0.02930 | $0.03565 | $0.02858 | $0.03113 | $1,143,672 | $143,901 |
| 2019-06-08 | $0.03239 | $0.03582 | $0.02545 | $0.02871 | $1,177,977 | $132,693 |
| 2019-06-09 | $0.03255 | $0.07395 | $0.02793 | $0.05137 | $1,908,868 | $237,428 |
| 2019-06-10 | $0.05137 | $0.07169 | $0.04497 | $0.04895 | $2,034,717 | $227,117 |
| 2019-06-11 | $0.04920 | $0.06646 | $0.03408 | $0.05638 | $2,410,290 | $261,568 |
| 2019-06-12 | $0.05590 | $0.05911 | $0.04192 | $0.04807 | $1,989,923 | $223,027 |
| 2019-06-13 | $0.04273 | $0.05226 | $0.04273 | $0.04812 | $2,092,663 | $223,264 |
| 2019-06-14 | $0.04594 | $0.06090 | $0.03186 | $0.04242 | $1,832,325 | $196,813 |
| 2019-06-15 | $0.04870 | $0.05852 | $0.03401 | $0.05023 | $2,179,694 | $233,030 |
| 2019-06-16 | $0.05023 | $0.08110 | $0.03406 | $0.05475 | $2,389,122 | $254,034 |
| 2019-06-17 | $0.05471 | $0.07391 | $0.03412 | $0.04297 | $0 | $200,193 |
| 2019-06-18 | $0.04041 | $0.1110 | $0.03424 | $0.1087 | $86.93 | $506,268 |
| 2019-06-19 | $0.1087 | $0.1104 | $0.02740 | $0.03268 | $0 | $152,236 |
| 2019-06-20 | $0.03296 | $0.05941 | $0.02793 | $0.04460 | $0 | $207,772 |
| 2019-06-21 | $0.04547 | $0.05579 | $0.02955 | $0.03429 | $0 | $159,773 |
| 2019-06-22 | $0.03240 | $0.03887 | $0.03055 | $0.03504 | $0 | $163,275 |
| 2019-06-23 | $0.03470 | $0.04022 | $0.03012 | $0.03044 | $0 | $141,839 |
| 2019-06-24 | $0.03044 | $0.1282 | $0.02178 | $0.1100 | $222,745 | $512,139 |
| 2019-06-25 | $0.1100 | $0.1108 | $0.02796 | $0.03726 | $161.51 | $173,466 |
| 2019-06-26 | $0.03726 | $0.05132 | $0.03483 | $0.04047 | $1,148.82 | $188,477 |
| 2019-06-27 | $0.04047 | $0.1237 | $0.02253 | $0.06693 | $85,460.44 | $311,713 |
| 2019-06-28 | $0.06703 | $0.09994 | $0.05629 | $0.06606 | $71,267.22 | $307,684 |
| 2019-06-29 | $0.06661 | $0.2042 | $0.04965 | $0.05732 | $127,642 | $267,008 |
| 2019-06-30 | $0.05727 | $0.07892 | $0.04381 | $0.04381 | $19,255.56 | $204,080 |