OctoCoin 888
Xếp hạng #?
07:54:13 23/10/2018
OctoCoin (888)
Không hoạt động
Lịch sử giá OctoCoin (888) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.003512 | $0.004220 | $0.003463 | $0.003933 | $209.67 | $195,896 |
| 2017-09-02 | $0.003942 | $0.004108 | $0.002964 | $0.003223 | $117.79 | $160,564 |
| 2017-09-03 | $0.003225 | $0.003429 | $0.003097 | $0.003212 | $36.24 | $160,011 |
| 2017-09-04 | $0.003213 | $0.003215 | $0.002674 | $0.002859 | $24.36 | $142,441 |
| 2017-09-05 | $0.002871 | $0.002952 | $0.002535 | $0.002791 | $68.99 | $139,118 |
| 2017-09-06 | $0.002795 | $0.003041 | $0.002610 | $0.003034 | $35.59 | $151,241 |
| 2017-09-07 | $0.003028 | $0.003384 | $0.002918 | $0.002964 | $132.26 | $147,741 |
| 2017-09-08 | $0.002964 | $0.003049 | $0.002654 | $0.002767 | $100.19 | $137,941 |
| 2017-09-09 | $0.002772 | $0.003127 | $0.002720 | $0.002827 | $61.88 | $140,945 |
| 2017-09-10 | $0.002819 | $0.003002 | $0.002684 | $0.002774 | $178.63 | $138,367 |
| 2017-09-11 | $0.002770 | $0.002868 | $0.002665 | $0.002665 | $70.91 | $132,983 |
| 2017-09-12 | $0.002667 | $0.002902 | $0.002667 | $0.002793 | $43.60 | $139,392 |
| 2017-09-13 | $0.002782 | $0.002792 | $0.002365 | $0.002569 | $10.43 | $128,214 |
| 2017-09-14 | $0.002569 | $0.002569 | $0.001938 | $0.001939 | $75.94 | $96,802.50 |
| 2017-09-15 | $0.001942 | $0.002047 | $0.001551 | $0.001914 | $170.25 | $95,553.86 |
| 2017-09-16 | $0.001905 | $0.001946 | $0.001532 | $0.001608 | $36.31 | $80,277.66 |
| 2017-09-17 | $0.001608 | $0.001737 | $0.001535 | $0.001668 | $12.74 | $83,256.54 |
| 2017-09-18 | $0.001665 | $0.008824 | $0.001665 | $0.002532 | $4,767.51 | $126,415 |
| 2017-09-19 | $0.002539 | $0.003399 | $0.001733 | $0.001933 | $148.21 | $96,509.11 |
| 2017-09-20 | $0.001931 | $0.002448 | $0.001682 | $0.002390 | $65.77 | $119,322 |
| 2017-09-21 | $0.002379 | $0.002413 | $0.001653 | $0.001851 | $162.77 | $92,424.90 |
| 2017-09-22 | $0.001849 | $0.002150 | $0.001755 | $0.002043 | $126.75 | $102,026 |
| 2017-09-23 | $0.002037 | $0.002551 | $0.001915 | $0.002499 | $18,295.60 | $124,777 |
| 2017-09-24 | $0.002498 | $0.003682 | $0.002180 | $0.003376 | $26,681.50 | $168,630 |
| 2017-09-25 | $0.003373 | $0.003493 | $0.002383 | $0.002824 | $1,792.41 | $141,043 |
| 2017-09-26 | $0.002824 | $0.002855 | $0.002622 | $0.002623 | $52.29 | $130,996 |
| 2017-09-27 | $0.002616 | $0.003003 | $0.002602 | $0.002689 | $60.97 | $134,316 |
| 2017-09-28 | $0.002685 | $0.002935 | $0.002442 | $0.002838 | $123.22 | $141,755 |
| 2017-09-29 | $0.002836 | $0.002847 | $0.002033 | $0.002042 | $672.40 | $102,007 |
| 2017-09-30 | $0.002111 | $0.002186 | $0.002048 | $0.002128 | $401.94 | $106,318 |