Cointorox OROX
Xếp hạng #?
10:17:50 23/10/2020
Cointorox (OROX)
Không theo dõi
Lịch sử giá Cointorox (OROX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04381 | $0.07646 | $0.02695 | $0.03171 | $26,456.12 | $148,186 |
| 2019-07-02 | $0.03174 | $0.04142 | $0.02685 | $0.03760 | $23,288.61 | $192,637 |
| 2019-07-03 | $0.03760 | $0.04780 | $0.03449 | $0.04502 | $78,572.09 | $230,624 |
| 2019-07-04 | $0.04501 | $0.04566 | $0.03397 | $0.03674 | $65,935.48 | $188,215 |
| 2019-07-05 | $0.03673 | $0.03673 | $0.02372 | $0.03271 | $1,969.39 | $167,587 |
| 2019-07-06 | $0.03270 | $0.03398 | $0.02574 | $0.02946 | $15,776.82 | $150,919 |
| 2019-07-07 | $0.02946 | $0.03465 | $0.02610 | $0.02776 | $39,134.49 | $142,193 |
| 2019-07-08 | $0.02776 | $0.03171 | $0.02716 | $0.03010 | $37,367.50 | $154,162 |
| 2019-07-09 | $0.03011 | $0.03367 | $0.006658 | $0.009658 | $22,753.91 | $49,467.17 |
| 2019-07-10 | $0.009658 | $0.01364 | $0.006823 | $0.009155 | $16,461.66 | $46,889.56 |
| 2019-07-11 | $0.009156 | $0.009310 | $0.006986 | $0.007470 | $877.17 | $38,261.32 |
| 2019-07-12 | $0.007476 | $0.009376 | $0.006129 | $0.008084 | $1,310.61 | $41,412.31 |
| 2019-07-13 | $0.008086 | $0.008265 | $0.006028 | $0.006877 | $1,467.60 | $35,241.73 |
| 2019-07-14 | $0.006880 | $0.007059 | $0.005240 | $0.005996 | $570.41 | $30,726.78 |
| 2019-07-15 | $0.005996 | $0.006372 | $0.004321 | $0.004321 | $2,542.23 | $22,149.23 |
| 2019-07-16 | $0.004317 | $0.004847 | $0.004149 | $0.004168 | $2,025.97 | $21,362.07 |
| 2019-07-17 | $0.004154 | $0.004717 | $0.003689 | $0.004577 | $2,606.69 | $23,436.65 |
| 2019-07-18 | $0.004579 | $0.004817 | $0.004205 | $0.004780 | $889.06 | $24,475.26 |
| 2019-07-19 | $0.004780 | $0.004894 | $0.004521 | $0.004860 | $516.67 | $24,888.35 |
| 2019-07-20 | $0.004862 | $0.006290 | $0.004779 | $0.005927 | $782.03 | $30,350.85 |
| 2019-07-21 | $0.005927 | $0.006023 | $0.005782 | $0.005984 | $2,098.02 | $30,642.01 |
| 2019-07-22 | $0.005985 | $0.007865 | $0.005981 | $0.007430 | $2,342.02 | $38,046.80 |
| 2019-07-23 | $0.007429 | $0.007433 | $0.005930 | $0.005940 | $220.12 | $30,416.36 |
| 2019-07-24 | $0.005940 | $0.005940 | $0.003384 | $0.005782 | $94.43 | $29,608.84 |
| 2019-07-25 | $0.005780 | $0.01555 | $0.005757 | $0.01336 | $806.96 | $68,413.82 |
| 2019-07-26 | $0.01336 | $0.02103 | $0.01300 | $0.01528 | $776.85 | $78,269.70 |
| 2019-07-27 | $0.01528 | $0.01575 | $0.005537 | $0.01140 | $350.66 | $58,355.26 |
| 2019-07-28 | $0.01140 | $0.01182 | $0.006302 | $0.006676 | $706.85 | $34,184.49 |
| 2019-07-29 | $0.006677 | $0.008541 | $0.006621 | $0.007017 | $104.13 | $35,935.20 |
| 2019-07-30 | $0.007018 | $0.008471 | $0.006740 | $0.008443 | $188.88 | $43,233.14 |
| 2019-07-31 | $0.008440 | $0.008793 | $0.004722 | $0.004739 | $184.36 | $24,269.75 |