OctoCoin 888
Xếp hạng #?
07:54:13 23/10/2018
OctoCoin (888)
Không hoạt động
Lịch sử giá OctoCoin (888) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.009296 | $0.01081 | $0.007690 | $0.007690 | $2,472.02 | $190,964 |
| 2014-07-02 | $0.007696 | $0.009791 | $0.006749 | $0.009668 | $903.07 | $240,722 |
| 2014-07-03 | $0.009666 | $0.009666 | $0.007218 | $0.007481 | $354.60 | $186,779 |
| 2014-07-04 | $0.007484 | $0.007842 | $0.006967 | $0.007001 | $1,079.62 | $175,234 |
| 2014-07-05 | $0.006992 | $0.007079 | $0.006740 | $0.006748 | $463.53 | $169,334 |
| 2014-07-06 | $0.006750 | $0.006754 | $0.005180 | $0.005315 | $1,244.29 | $133,742 |
| 2014-07-07 | $0.005312 | $0.005831 | $0.005047 | $0.005274 | $668.53 | $133,027 |
| 2014-07-08 | $0.005093 | $0.005744 | $0.005093 | $0.005686 | $414.21 | $143,784 |
| 2014-07-09 | $0.005690 | $0.005694 | $0.005105 | $0.005121 | $294.43 | $129,891 |
| 2014-07-10 | $0.005124 | $0.005468 | $0.005021 | $0.005057 | $392.93 | $128,650 |
| 2014-07-11 | $0.005057 | $0.005137 | $0.003756 | $0.004475 | $574.67 | $114,140 |
| 2014-07-12 | $0.004474 | $0.004508 | $0.003494 | $0.003688 | $355.13 | $94,329.10 |
| 2014-07-13 | $0.003691 | $0.005020 | $0.003688 | $0.004586 | $404.39 | $117,583 |
| 2014-07-14 | $0.004586 | $0.005883 | $0.004560 | $0.005883 | $512.10 | $151,281 |
| 2014-07-15 | $0.005270 | $0.006132 | $0.005268 | $0.005526 | $1,046.46 | $142,479 |
| 2014-07-16 | $0.005530 | $0.005690 | $0.004624 | $0.004990 | $391.44 | $128,983 |
| 2014-07-17 | $0.004766 | $0.006839 | $0.004749 | $0.005047 | $567.54 | $130,781 |
| 2014-07-18 | $0.005041 | $0.005042 | $0.003659 | $0.003685 | $214.27 | $95,702.03 |
| 2014-07-19 | $0.003681 | $0.004410 | $0.003660 | $0.003727 | $133.70 | $97,014.57 |
| 2014-07-20 | $0.003727 | $0.004369 | $0.003709 | $0.003962 | $177.84 | $103,362 |
| 2014-07-21 | $0.003962 | $0.004550 | $0.003837 | $0.003858 | $323.65 | $100,913 |
| 2014-07-22 | $0.003858 | $0.004305 | $0.003839 | $0.003841 | $179.43 | $100,764 |
| 2014-07-23 | $0.003839 | $0.004355 | $0.003734 | $0.004274 | $300.13 | $112,432 |
| 2014-07-24 | $0.004275 | $0.004395 | $0.004113 | $0.004158 | $281.36 | $109,702 |
| 2014-07-25 | $0.004156 | $0.005387 | $0.003762 | $0.004081 | $778.97 | $107,996 |
| 2014-07-26 | $0.004084 | $0.004817 | $0.003578 | $0.003587 | $365.57 | $95,172.49 |
| 2014-07-27 | $0.003586 | $0.004135 | $0.003572 | $0.003575 | $326.86 | $95,133.09 |
| 2014-07-28 | $0.003577 | $0.003917 | $0.001920 | $0.002934 | $273.88 | $78,303.87 |
| 2014-07-29 | $0.002934 | $0.004827 | $0.002136 | $0.002924 | $561.85 | $78,201.53 |
| 2014-07-30 | $0.003356 | $0.003578 | $0.002674 | $0.002848 | $189.95 | $76,381.50 |
| 2014-07-31 | $0.002848 | $0.005540 | $0.002745 | $0.005487 | $463.97 | $147,528 |