OctoCoin 888
Xếp hạng #?
07:54:13 23/10/2018
OctoCoin (888)
Không hoạt động
Lịch sử giá OctoCoin (888) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0005392 | $0.0005704 | $0.0005314 | $0.0005405 | $23.57 | $25,554.62 |
| 2017-05-02 | $0.0005402 | $0.0006090 | $0.0003156 | $0.0004213 | $53.44 | $19,932.57 |
| 2017-05-03 | $0.0004213 | $0.0005939 | $0.0003349 | $0.0004258 | $35.04 | $20,157.36 |
| 2017-05-04 | $0.0004261 | $0.0004945 | $0.0001994 | $0.0001994 | $84.37 | $9,447.58 |
| 2017-05-05 | $0.0001999 | $0.0005796 | $0.0001999 | $0.0003258 | $22.89 | $15,448.35 |
| 2017-05-06 | $0.0003258 | $0.0004365 | $0.0003099 | $0.0004065 | $15.53 | $19,288.73 |
| 2017-05-07 | $0.0004065 | $0.0004333 | $0.0001628 | $0.0002728 | $240.63 | $12,956.00 |
| 2017-05-08 | $0.0002729 | $0.002317 | $0.0002677 | $0.0002850 | $59.84 | $13,541.61 |
| 2017-05-09 | $0.0002851 | $0.0004198 | $0.0002835 | $0.0003277 | $6.71 | $15,581.75 |
| 2017-05-10 | $0.0003279 | $0.0008033 | $0.0002883 | $0.0006524 | $45.62 | $31,041.46 |
| 2017-05-11 | $0.0006524 | $0.0006559 | $0.0002750 | $0.0003103 | $6.64 | $14,776.71 |
| 2017-05-12 | $0.0003106 | $0.0004346 | $0.0002304 | $0.0004187 | $6.95 | $19,951.36 |
| 2017-05-13 | $0.0004178 | $0.0004957 | $0.0003407 | $0.0003547 | $2.89 | $16,916.97 |
| 2017-05-14 | $0.0003558 | $0.0003629 | $0.0003015 | $0.0003042 | $6.00 | $14,521.49 |
| 2017-05-15 | $0.0003044 | $0.0005070 | $0.0002902 | $0.0004011 | $11.16 | $19,146.78 |
| 2017-05-16 | $0.0004005 | $0.0004008 | $0.0002040 | $0.0002261 | $13.87 | $10,793.15 |
| 2017-05-17 | $0.0002260 | $0.0006954 | $0.0002235 | $0.0005832 | $8.48 | $27,903.82 |
| 2017-05-18 | $0.0005829 | $0.0005879 | $0.0003363 | $0.0003742 | $6.01 | $17,917.75 |
| 2017-05-19 | $0.0003744 | $0.0004542 | $0.0002672 | $0.0002750 | $13.61 | $13,178.48 |
| 2017-05-20 | $0.0002747 | $0.0003782 | $0.0002549 | $0.0002865 | $9.55 | $13,738.87 |
| 2017-05-21 | $0.0002864 | $0.0005177 | $0.0002863 | $0.0004994 | $14.17 | $23,962.19 |
| 2017-05-22 | $0.0005010 | $0.0005039 | $0.0003000 | $0.0004643 | $45.47 | $22,297.92 |
| 2017-05-23 | $0.0004637 | $0.0004757 | $0.0003222 | $0.0003840 | $8.17 | $18,454.14 |
| 2017-05-24 | $0.0003845 | $0.0005960 | $0.0003845 | $0.0005233 | $97.21 | $25,162.73 |
| 2017-05-25 | $0.0005223 | $0.0006111 | $0.0005112 | $0.0005534 | $5.47 | $26,609.06 |
| 2017-05-26 | $0.0005493 | $0.0006205 | $0.0004526 | $0.0005094 | $27.61 | $24,492.24 |
| 2017-05-27 | $0.0005110 | $0.0006291 | $0.0004440 | $0.0004518 | $49.68 | $21,779.93 |
| 2017-05-28 | $0.0004545 | $0.009667 | $0.0004545 | $0.0005727 | $20.93 | $27,616.98 |
| 2017-05-29 | $0.0005721 | $0.0009669 | $0.0004347 | $0.0006699 | $194.54 | $32,332.15 |
| 2017-05-30 | $0.0006707 | $0.0007895 | $0.0005863 | $0.0007734 | $36.19 | $37,352.83 |
| 2017-05-31 | $0.0007764 | $0.001129 | $0.0007470 | $0.001124 | $113.55 | $54,323.24 |