Cointorox OROX
Xếp hạng #?
10:17:50 23/10/2020
Cointorox (OROX)
Không theo dõi
Lịch sử giá Cointorox (OROX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003860 | $0.0003889 | $0.0003805 | $0.0003865 | $14,024.04 | $2,135.71 |
| 2019-11-02 | $0.0003865 | $0.0003899 | $0.0003839 | $0.0003863 | $14,014.02 | $2,134.18 |
| 2019-11-03 | $0.0003863 | $0.0003885 | $0.0003777 | $0.0003830 | $13,897.19 | $2,116.39 |
| 2019-11-04 | $0.0003831 | $0.0003948 | $0.0003817 | $0.0003914 | $14,198.96 | $2,162.35 |
| 2019-11-05 | $0.0003914 | $0.0004019 | $0.0003869 | $0.0003979 | $14,436.22 | $2,198.48 |
| 2019-11-06 | $0.0003978 | $0.0004068 | $0.0003963 | $0.0004025 | $14,603.54 | $2,223.96 |
| 2019-11-07 | $0.0004021 | $0.0004030 | $0.0003918 | $0.0003948 | $14,321.82 | $2,181.06 |
| 2019-11-08 | $0.0003948 | $0.0003964 | $0.0003833 | $0.0003868 | $14,035.09 | $2,137.38 |
| 2019-11-09 | $0.0003870 | $0.0003902 | $0.0003861 | $0.0003884 | $14,091.59 | $2,146.00 |
| 2019-11-10 | $0.0003885 | $0.0004009 | $0.0003879 | $0.0003979 | $14,435.91 | $2,198.43 |
| 2019-11-11 | $0.0003979 | $0.0003998 | $0.0003887 | $0.0003894 | $14,128.84 | $2,151.67 |
| 2019-11-12 | $0.0003895 | $0.0003947 | $0.0003867 | $0.0003925 | $14,239.46 | $2,168.51 |
| 2019-11-13 | $0.0003924 | $0.0003976 | $0.0003905 | $0.0003952 | $14,337.25 | $2,183.41 |
| 2019-11-14 | $0.0003952 | $0.0003962 | $0.0003885 | $0.0003906 | $14,169.87 | $2,157.92 |
| 2019-11-15 | $0.0003905 | $0.0003911 | $0.0003767 | $0.0003790 | $13,748.57 | $2,093.76 |
| 2019-11-16 | $0.0003790 | $0.0003867 | $0.0003779 | $0.0003851 | $13,972.32 | $2,127.83 |
| 2019-11-17 | $0.0003851 | $0.0003952 | $0.0003829 | $0.0003889 | $14,109.66 | $2,148.75 |
| 2019-11-18 | $0.0003888 | $0.0003925 | $0.0003763 | $0.0003793 | $13,759.49 | $2,095.42 |
| 2019-11-19 | $0.0003791 | $0.0003834 | $0.0003680 | $0.0003726 | $13,518.22 | $2,058.68 |
| 2019-11-20 | $0.0003726 | $0.0003758 | $0.0003682 | $0.0003690 | $13,387.79 | $2,038.81 |
| 2019-11-21 | $0.0003690 | $0.0003697 | $0.0003347 | $0.0003390 | $13,322.95 | $1,873.18 |
| 2019-11-22 | $0.0003390 | $0.0003424 | $0.0002990 | $0.0003157 | $12,407.31 | $1,744.44 |
| 2019-11-23 | $0.0003156 | $0.0003236 | $0.0003100 | $0.0003223 | $12,666.75 | $1,780.92 |
| 2019-11-24 | $0.0003223 | $0.0003234 | $0.0003000 | $0.0003000 | $11,788.34 | $1,657.42 |
| 2019-11-25 | $0.0002997 | $0.0003152 | $0.0002808 | $0.0003075 | $12,085.47 | $1,699.19 |
| 2019-11-26 | $0.0003076 | $0.0003146 | $0.0003052 | $0.0003131 | $12,304.39 | $1,729.97 |
| 2019-11-27 | $0.0003127 | $0.0003156 | $0.0003014 | $0.0003032 | $0 | $1,675.15 |
| 2019-11-28 | $0.0003032 | $0.0003032 | $0.0003032 | $0.0003032 | $0 | $1,675.15 |
| 2019-11-29 | $0.0003032 | $0.0003032 | $0.0003032 | $0.0003032 | $0 | $1,675.15 |
| 2019-11-30 | $0.0003032 | $0.0003032 | $0.0003032 | $0.0003032 | $0 | $1,675.15 |