OctoCoin 888
Xếp hạng #?
07:54:13 23/10/2018
OctoCoin (888)
Không hoạt động
Lịch sử giá OctoCoin (888) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004860 | $0.004914 | $0.003573 | $0.004540 | $115.94 | $228,608 |
| 2017-12-02 | $0.004536 | $0.005476 | $0.004017 | $0.004491 | $40.01 | $226,148 |
| 2017-12-03 | $0.004499 | $0.005561 | $0.004215 | $0.004586 | $596.02 | $230,965 |
| 2017-12-04 | $0.004601 | $0.005375 | $0.004596 | $0.004772 | $76.87 | $240,357 |
| 2017-12-05 | $0.004781 | $0.007373 | $0.004095 | $0.005078 | $1,177.12 | $255,866 |
| 2017-12-06 | $0.005067 | $0.006803 | $0.005067 | $0.005928 | $241.19 | $298,901 |
| 2017-12-07 | $0.005920 | $0.01113 | $0.005845 | $0.007323 | $1,430.92 | $369,239 |
| 2017-12-08 | $0.007247 | $0.01023 | $0.004866 | $0.009163 | $232.64 | $461,974 |
| 2017-12-09 | $0.009153 | $0.01239 | $0.006727 | $0.006759 | $371.48 | $340,797 |
| 2017-12-10 | $0.006782 | $0.006782 | $0.005149 | $0.005517 | $850.39 | $278,192 |
| 2017-12-11 | $0.005479 | $0.007102 | $0.005456 | $0.006532 | $959.27 | $329,332 |
| 2017-12-12 | $0.006575 | $0.007345 | $0.004780 | $0.006835 | $409.19 | $344,628 |
| 2017-12-13 | $0.006844 | $0.006906 | $0.005174 | $0.005213 | $132.49 | $262,859 |
| 2017-12-14 | $0.005212 | $0.007688 | $0.004847 | $0.007339 | $556.51 | $371,626 |
| 2017-12-15 | $0.007354 | $0.008211 | $0.006014 | $0.006192 | $629.90 | $313,527 |
| 2017-12-16 | $0.006200 | $0.007808 | $0.006164 | $0.006944 | $1,556.97 | $352,076 |
| 2017-12-17 | $0.006968 | $0.006968 | $0.005435 | $0.005513 | $619.10 | $279,649 |
| 2017-12-18 | $0.005525 | $0.005676 | $0.005054 | $0.005227 | $261.89 | $265,257 |
| 2017-12-19 | $0.005232 | $0.005540 | $0.004775 | $0.004938 | $794.49 | $250,700 |
| 2017-12-20 | $0.004933 | $0.005573 | $0.004589 | $0.005570 | $174.96 | $282,827 |
| 2017-12-21 | $0.005566 | $0.006073 | $0.004535 | $0.005693 | $339.82 | $289,146 |
| 2017-12-22 | $0.005712 | $0.005768 | $0.003528 | $0.003860 | $362.32 | $196,081 |
| 2017-12-23 | $0.003996 | $0.006205 | $0.003971 | $0.005802 | $326.37 | $294,836 |
| 2017-12-24 | $0.006006 | $0.006006 | $0.003989 | $0.004825 | $317.45 | $245,286 |
| 2017-12-25 | $0.004862 | $0.007229 | $0.004707 | $0.006139 | $451.07 | $312,231 |
| 2017-12-26 | $0.006150 | $0.007566 | $0.006146 | $0.006416 | $141.43 | $326,546 |
| 2017-12-27 | $0.006422 | $0.007857 | $0.006422 | $0.007461 | $274.07 | $379,971 |
| 2017-12-28 | $0.007445 | $0.007470 | $0.005678 | $0.006288 | $208.99 | $320,442 |
| 2017-12-29 | $0.006346 | $0.008001 | $0.006272 | $0.007669 | $2,675.96 | $391,066 |
| 2017-12-30 | $0.008013 | $0.008013 | $0.005854 | $0.005899 | $1,397.64 | $301,021 |
| 2017-12-31 | $0.005846 | $0.006129 | $0.005115 | $0.005377 | $639.68 | $274,543 |