Oceanlab OCL
Xếp hạng #?
05:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03096 | $0.03096 | $0.02582 | $0.02870 | $6,949.42 | $1,334,676 |
| 2017-11-02 | $0.02824 | $0.03500 | $0.02380 | $0.03134 | $10,840.10 | $1,457,133 |
| 2017-11-03 | $0.03175 | $0.03741 | $0.02941 | $0.03504 | $9,395.29 | $1,629,300 |
| 2017-11-04 | $0.03486 | $0.03634 | $0.03026 | $0.03445 | $3,772.83 | $1,602,116 |
| 2017-11-05 | $0.03438 | $0.03438 | $0.02959 | $0.03345 | $12,073.50 | $1,555,295 |
| 2017-11-06 | $0.03256 | $0.03319 | $0.02914 | $0.03141 | $5,095.46 | $1,460,714 |
| 2017-11-07 | $0.03135 | $0.03468 | $0.03130 | $0.03466 | $3,425.15 | $1,611,913 |
| 2017-11-08 | $0.03452 | $0.04216 | $0.03312 | $0.03954 | $13,664.60 | $1,838,684 |
| 2017-11-09 | $0.03946 | $0.04876 | $0.03645 | $0.04095 | $27,763.00 | $1,903,961 |
| 2017-11-10 | $0.04133 | $0.04445 | $0.03495 | $0.03604 | $12,499.20 | $1,676,000 |
| 2017-11-11 | $0.03597 | $0.03702 | $0.03246 | $0.03374 | $11,089.30 | $1,568,752 |
| 2017-11-12 | $0.03376 | $0.03479 | $0.02947 | $0.03105 | $8,959.20 | $1,443,727 |
| 2017-11-13 | $0.03112 | $0.03772 | $0.03112 | $0.03412 | $12,225.50 | $1,586,501 |
| 2017-11-14 | $0.03399 | $0.04280 | $0.03097 | $0.04113 | $55,138.60 | $1,912,489 |
| 2017-11-15 | $0.04116 | $0.05519 | $0.03979 | $0.04932 | $27,899.60 | $2,293,334 |
| 2017-11-16 | $0.04940 | $0.05272 | $0.04569 | $0.04652 | $14,212.30 | $2,163,213 |
| 2017-11-17 | $0.04635 | $0.05016 | $0.04583 | $0.04692 | $3,385.23 | $2,181,933 |
| 2017-11-18 | $0.04695 | $0.06149 | $0.04555 | $0.05748 | $27,772.60 | $2,673,001 |
| 2017-11-19 | $0.05741 | $0.07690 | $0.05447 | $0.06512 | $65,335.70 | $3,028,154 |
| 2017-11-20 | $0.06503 | $0.07551 | $0.05690 | $0.05924 | $29,682.90 | $2,754,567 |
| 2017-11-21 | $0.05923 | $0.06273 | $0.05173 | $0.05401 | $9,447.97 | $2,511,628 |
| 2017-11-22 | $0.05431 | $0.07099 | $0.05411 | $0.06374 | $27,776.80 | $2,963,826 |
| 2017-11-23 | $0.06364 | $0.06825 | $0.05876 | $0.06492 | $28,869.30 | $3,018,989 |
| 2017-11-24 | $0.06499 | $0.06569 | $0.05733 | $0.06173 | $9,095.17 | $2,870,529 |
| 2017-11-25 | $0.06170 | $0.06479 | $0.05277 | $0.06475 | $27,496.40 | $3,011,028 |
| 2017-11-26 | $0.06483 | $0.06706 | $0.06135 | $0.06434 | $5,497.78 | $2,991,582 |
| 2017-11-27 | $0.06452 | $0.07006 | $0.05676 | $0.06917 | $11,061.00 | $3,216,335 |
| 2017-11-28 | $0.06925 | $0.07568 | $0.06350 | $0.07568 | $24,948.50 | $3,519,287 |
| 2017-11-29 | $0.07361 | $0.07601 | $0.05737 | $0.06218 | $36,816.50 | $2,891,403 |
| 2017-11-30 | $0.06205 | $0.06259 | $0.04925 | $0.05625 | $3,640.25 | $2,615,565 |