Oceanlab OCL
Xếp hạng #?
05:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.07217 | $0.07477 | $0.05432 | $0.06549 | $68,467.00 | $3,045,378 |
| 2017-10-02 | $0.06546 | $0.06697 | $0.04803 | $0.05865 | $45,708.30 | $2,727,039 |
| 2017-10-03 | $0.05855 | $0.06210 | $0.04426 | $0.05411 | $51,272.90 | $2,516,213 |
| 2017-10-04 | $0.05419 | $0.06073 | $0.04835 | $0.05477 | $4,692.03 | $2,546,717 |
| 2017-10-05 | $0.05478 | $0.05701 | $0.04414 | $0.05641 | $17,768.90 | $2,622,902 |
| 2017-10-06 | $0.05634 | $0.06069 | $0.05059 | $0.05275 | $13,535.30 | $2,452,749 |
| 2017-10-07 | $0.05273 | $0.05822 | $0.05168 | $0.05817 | $4,819.84 | $2,705,045 |
| 2017-10-08 | $0.05805 | $0.05885 | $0.04005 | $0.04190 | $48,830.00 | $1,948,131 |
| 2017-10-09 | $0.04232 | $0.05420 | $0.03877 | $0.04069 | $16,944.50 | $1,891,880 |
| 2017-10-10 | $0.04062 | $0.05203 | $0.03826 | $0.04408 | $11,287.70 | $2,049,511 |
| 2017-10-11 | $0.04414 | $0.05486 | $0.04302 | $0.04983 | $19,438.10 | $2,317,039 |
| 2017-10-12 | $0.04985 | $0.04985 | $0.03091 | $0.03690 | $27,423.40 | $1,715,785 |
| 2017-10-13 | $0.03672 | $0.03894 | $0.03277 | $0.03310 | $12,754.40 | $1,539,308 |
| 2017-10-14 | $0.03307 | $0.04317 | $0.03297 | $0.04093 | $12,769.10 | $1,903,110 |
| 2017-10-15 | $0.04094 | $0.04433 | $0.03717 | $0.04301 | $7,735.79 | $2,000,081 |
| 2017-10-16 | $0.04298 | $0.04395 | $0.03579 | $0.03668 | $12,885.00 | $1,705,769 |
| 2017-10-17 | $0.03652 | $0.04128 | $0.03487 | $0.04115 | $9,778.32 | $1,913,275 |
| 2017-10-18 | $0.04118 | $0.04468 | $0.03937 | $0.04102 | $7,855.45 | $1,907,295 |
| 2017-10-19 | $0.04095 | $0.04125 | $0.03736 | $0.03913 | $15,503.00 | $1,819,564 |
| 2017-10-20 | $0.03908 | $0.04046 | $0.03448 | $0.03468 | $11,012.50 | $1,612,843 |
| 2017-10-21 | $0.03453 | $0.03723 | $0.03317 | $0.03491 | $9,855.07 | $1,623,441 |
| 2017-10-22 | $0.03489 | $0.03640 | $0.03206 | $0.03585 | $11,124.10 | $1,667,165 |
| 2017-10-23 | $0.03580 | $0.03865 | $0.03229 | $0.03335 | $10,101.30 | $1,550,640 |
| 2017-10-24 | $0.03358 | $0.04072 | $0.03281 | $0.03614 | $12,185.00 | $1,680,450 |
| 2017-10-25 | $0.03627 | $0.03792 | $0.03354 | $0.03730 | $7,281.56 | $1,734,385 |
| 2017-10-26 | $0.03709 | $0.03819 | $0.03413 | $0.03532 | $16,137.50 | $1,642,334 |
| 2017-10-27 | $0.03523 | $0.03937 | $0.03430 | $0.03558 | $33,751.70 | $1,654,665 |
| 2017-10-28 | $0.03566 | $0.03757 | $0.03092 | $0.03092 | $44,256.00 | $1,437,845 |
| 2017-10-29 | $0.03081 | $0.03763 | $0.03078 | $0.03378 | $59,561.60 | $1,570,979 |
| 2017-10-30 | $0.03364 | $0.04067 | $0.03232 | $0.04067 | $57,986.40 | $1,891,257 |
| 2017-10-31 | $0.04062 | $0.04069 | $0.02861 | $0.03096 | $26,849.10 | $1,439,719 |