Octo OCTO
Xếp hạng #?
02:39:26 06/12/2015
Octo (OCTO)
Không hoạt động
Lịch sử giá Octo (OCTO) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001722 | $0.001645 | $0.0001717 | $0.0007429 | $319.56 | $15,439.37 |
| 2015-05-02 | $0.0007435 | $0.0007451 | $0.0002756 | $0.0002756 | $121.36 | $5,727.73 |
| 2015-05-03 | $0.0002755 | $0.0003179 | $0.0001683 | $0.0001995 | $103.27 | $4,146.08 |
| 2015-05-04 | $0.0001995 | $0.0003165 | $0.0001246 | $0.0003155 | $5.45 | $6,557.02 |
| 2015-05-05 | $0.0003153 | $0.0003157 | $0.0001114 | $0.0001322 | $38.32 | $2,748.05 |
| 2015-05-06 | $0.0001323 | $0.0001718 | $0.0001283 | $0.0001286 | $11.34 | $2,673.01 |
| 2015-05-07 | $0.0001286 | $0.0001336 | $0.00004118 | $0.00004138 | $0.01655 | $860.02 |
| 2015-05-08 | $0.00004142 | $0.00004255 | $0.00004115 | $0.00004245 | $0.01698 | $882.20 |
| 2015-05-09 | $0.0001375 | $0.0001377 | $0.0001126 | $0.0001137 | $24.07 | $2,362.18 |
| 2015-05-10 | $0.0001136 | $0.0001388 | $0.00003988 | $0.0001368 | $1.38 | $2,843.24 |
| 2015-05-11 | $0.0001368 | $0.0001375 | $0.00009801 | $0.0001017 | $18.29 | $2,113.72 |
| 2015-05-12 | $0.0001017 | $0.0001670 | $0.0001008 | $0.0001415 | $0.9529 | $2,940.58 |
| 2015-05-13 | $0.0001417 | $0.0002021 | $0.00004336 | $0.0001962 | $0.1570 | $4,077.42 |
| 2015-05-14 | $0.0001961 | $0.0001974 | $0.0001194 | $0.0001208 | $0.7426 | $2,511.25 |
| 2015-05-15 | $0.0001208 | $0.0005252 | $0.0001208 | $0.0001212 | $8.72 | $2,518.42 |
| 2015-05-16 | $0.0001212 | $0.0001329 | $0.0001204 | $0.0001322 | $0.5742 | $2,748.43 |
| 2015-05-17 | $0.0001322 | $0.0001328 | $0.0001322 | $0.0001325 | $0.5751 | $2,752.89 |
| 2015-05-18 | $0.0002080 | $0.0002556 | $0.0001182 | $0.0002518 | $1.95 | $5,232.62 |
| 2015-05-19 | $0.0002517 | $0.0002529 | $0.0002505 | $0.0002514 | $0.1184 | $5,224.79 |
| 2015-05-21 | $0.0001130 | $0.0001130 | $0.0001130 | $0.0001130 | $1.20 | $2,347.72 |
| 2015-05-22 | $0.0001130 | $0.0002278 | $0.0001129 | $0.0001154 | $1.53 | $2,397.64 |
| 2015-05-23 | $0.0001153 | $0.0001157 | $0.0001148 | $0.0001155 | $1.20 | $2,400.48 |
| 2015-05-25 | $0.0001021 | $0.0002065 | $0.0001019 | $0.0002063 | $75.35 | $4,286.93 |
| 2015-05-26 | $0.0002063 | $0.0002069 | $0.0001990 | $0.0001992 | $0.1195 | $4,139.43 |
| 2015-05-27 | $0.0001991 | $0.0004737 | $0.0001279 | $0.0001281 | $132.52 | $2,662.95 |
| 2015-05-28 | $0.0001281 | $0.0001427 | $0.0001278 | $0.0001424 | $1.23 | $2,960.39 |
| 2015-05-29 | $0.0001424 | $0.0003299 | $0.0001424 | $0.0003296 | $134.60 | $6,849.20 |
| 2015-05-30 | $0.0003296 | $0.0003296 | $0.0001160 | $0.0001167 | $116.73 | $2,424.76 |
| 2015-05-31 | $0.0001166 | $0.0001259 | $0.0001148 | $0.0001174 | $57.13 | $2,439.82 |