Octo OCTO
Xếp hạng #?
02:39:26 06/12/2015
Octo (OCTO)
Không hoạt động
Lịch sử giá Octo (OCTO) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0005276 | $0.0005695 | $0.0005118 | $0.0005354 | $1.13 | $10,557.55 |
| 2015-04-02 | $0.0005941 | $0.0006031 | $0.0005696 | $0.0005737 | $0.7889 | $11,581.07 |
| 2015-04-03 | $0.0005736 | $0.0006222 | $0.0003682 | $0.0003706 | $53.06 | $7,482.27 |
| 2015-04-04 | $0.0003706 | $0.0003720 | $0.0001658 | $0.0001662 | $24.63 | $3,354.60 |
| 2015-04-05 | $0.0001662 | $0.0003247 | $0.0001032 | $0.0001172 | $9.40 | $2,366.52 |
| 2015-04-06 | $0.0001173 | $0.0002330 | $0.0001135 | $0.0001661 | $1.81 | $3,352.48 |
| 2015-04-07 | $0.0001659 | $0.0003048 | $0.0001337 | $0.0003037 | $53.54 | $6,131.67 |
| 2015-04-08 | $0.0003036 | $0.0003045 | $0.0001599 | $0.0002156 | $17.19 | $4,352.73 |
| 2015-04-09 | $0.0002154 | $0.0002166 | $0.0001676 | $0.0001828 | $25.28 | $3,689.34 |
| 2015-04-10 | $0.0001828 | $0.0002361 | $0.0001750 | $0.0002361 | $0.7152 | $4,765.62 |
| 2015-04-11 | $0.0002360 | $0.0002395 | $0.0001506 | $0.0002315 | $3.70 | $4,674.09 |
| 2015-04-12 | $0.0002315 | $0.0002558 | $0.0001932 | $0.0001936 | $30.27 | $3,909.14 |
| 2015-04-13 | $0.0001935 | $0.0001961 | $0.0001554 | $0.0001572 | $3.37 | $3,173.64 |
| 2015-04-14 | $0.0001573 | $0.0002348 | $0.0001529 | $0.0002345 | $0.7480 | $4,733.89 |
| 2015-04-15 | $0.0002344 | $0.0002384 | $0.0002340 | $0.0002359 | $0.7526 | $4,762.71 |
| 2015-04-17 | $0.0002071 | $0.0002081 | $0.0001970 | $0.0001978 | $0.1437 | $3,993.16 |
| 2015-04-18 | $0.0001978 | $0.0001989 | $0.00003812 | $0.0001050 | $12.67 | $2,119.19 |
| 2015-04-19 | $0.0001050 | $0.0001899 | $0.0001050 | $0.0001892 | $0.4875 | $3,819.61 |
| 2015-04-20 | $0.0001892 | $0.0001924 | $0.0001887 | $0.0001909 | $0.1909 | $3,854.37 |
| 2015-04-21 | $0.0001909 | $0.0002259 | $0.0001908 | $0.0002259 | $5.54 | $4,559.43 |
| 2015-04-22 | $0.0002262 | $0.0002267 | $0.0001526 | $0.0001529 | $0.3708 | $3,086.19 |
| 2015-04-23 | $0.0001528 | $0.0002345 | $0.00009603 | $0.0001958 | $23.71 | $3,953.61 |
| 2015-04-24 | $0.0001954 | $0.0001957 | $0.0001839 | $0.0001850 | $0.6049 | $3,734.91 |
| 2015-04-25 | $0.0001850 | $0.0001860 | $0.0001584 | $0.0001585 | $0.1143 | $3,199.12 |
| 2015-04-26 | $0.0001585 | $0.0001589 | $0.0001507 | $0.0001514 | $0.1092 | $3,056.42 |
| 2015-04-27 | $0.0002035 | $0.0002093 | $0.0001596 | $0.0001651 | $0.5012 | $3,332.62 |
| 2015-04-28 | $0.0001649 | $0.0001652 | $0.00003918 | $0.00003925 | $0.08643 | $792.29 |
| 2015-04-29 | $0.00003998 | $0.0002034 | $0.00003936 | $0.0002034 | $4.64 | $4,106.11 |
| 2015-04-30 | $0.0002031 | $0.0002037 | $0.0001651 | $0.0001724 | $0.1309 | $3,479.98 |