Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02172 | $0.02422 | $0.01826 | $0.01840 | $7,124.51 | $156,426 |
| 2018-07-02 | $0.01841 | $0.02052 | $0.01821 | $0.02048 | $448.87 | $174,089 |
| 2018-07-03 | $0.02039 | $0.02126 | $0.02008 | $0.02016 | $789.05 | $171,348 |
| 2018-07-04 | $0.02015 | $0.02073 | $0.01688 | $0.01906 | $2,794.91 | $162,029 |
| 2018-07-05 | $0.01910 | $0.02304 | $0.01881 | $0.01896 | $1,696.08 | $161,123 |
| 2018-07-06 | $0.01895 | $0.02084 | $0.01754 | $0.01917 | $213.92 | $162,949 |
| 2018-07-07 | $0.01914 | $0.02112 | $0.01825 | $0.01895 | $239.25 | $161,036 |
| 2018-07-08 | $0.01892 | $0.01896 | $0.01875 | $0.01878 | $1.88 | $159,666 |
| 2018-07-09 | $0.01878 | $0.01893 | $0.01792 | $0.01800 | $78.14 | $153,014 |
| 2018-07-10 | $0.01799 | $0.01802 | $0.01717 | $0.01769 | $8.85 | $150,388 |
| 2018-07-11 | $0.01769 | $0.01792 | $0.01647 | $0.01662 | $474.17 | $141,246 |
| 2018-07-12 | $0.01661 | $0.01799 | $0.01605 | $0.01684 | $29.44 | $143,127 |
| 2018-07-13 | $0.01810 | $0.01817 | $0.01669 | $0.01689 | $171.93 | $143,535 |
| 2018-07-14 | $0.01684 | $0.02076 | $0.01622 | $0.01692 | $500.43 | $143,829 |
| 2018-07-15 | $0.01692 | $0.02141 | $0.01686 | $0.01907 | $2,058.22 | $162,090 |
| 2018-07-16 | $0.01909 | $0.01957 | $0.01841 | $0.01957 | $616.66 | $166,381 |
| 2018-07-17 | $0.01953 | $0.02148 | $0.01803 | $0.01979 | $858.39 | $168,175 |
| 2018-07-18 | $0.01978 | $0.02179 | $0.01978 | $0.02065 | $322.17 | $175,544 |
| 2018-07-19 | $0.02064 | $0.02102 | $0.02043 | $0.02091 | $45.99 | $177,705 |
| 2018-07-20 | $0.02092 | $0.02141 | $0.01969 | $0.01981 | $197.48 | $168,359 |
| 2018-07-21 | $0.01980 | $0.02007 | $0.01955 | $0.01999 | $277.90 | $169,941 |
| 2018-07-22 | $0.01999 | $0.02015 | $0.01708 | $0.01777 | $1,520.93 | $151,042 |
| 2018-07-23 | $0.01775 | $0.01945 | $0.01775 | $0.01926 | $111.73 | $163,740 |
| 2018-07-24 | $0.01929 | $0.02076 | $0.01792 | $0.01940 | $249.02 | $164,863 |
| 2018-07-25 | $0.01904 | $0.01992 | $0.01882 | $0.01962 | $43.16 | $166,756 |
| 2018-07-26 | $0.01961 | $0.01991 | $0.01670 | $0.01670 | $137.52 | $141,978 |
| 2018-07-27 | $0.01669 | $0.01890 | $0.01628 | $0.01631 | $241.29 | $138,627 |
| 2018-07-28 | $0.01634 | $0.01643 | $0.01304 | $0.01555 | $306.65 | $132,204 |
| 2018-07-29 | $0.01562 | $0.01722 | $0.01545 | $0.01561 | $53.31 | $132,665 |
| 2018-07-30 | $0.01562 | $0.01565 | $0.01496 | $0.01557 | $90.28 | $132,306 |
| 2018-07-31 | $0.01554 | $0.01554 | $0.01231 | $0.01393 | $286.92 | $118,419 |