OctoCoin 888
Xếp hạng #?
07:54:13 23/10/2018
OctoCoin (888)
Không hoạt động
Lịch sử giá OctoCoin (888) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004201 | $0.004577 | $0.003637 | $0.003658 | $221.69 | $197,189 |
| 2018-05-02 | $0.003652 | $0.004418 | $0.003622 | $0.003696 | $426.52 | $199,374 |
| 2018-05-03 | $0.003696 | $0.004311 | $0.003688 | $0.004096 | $528.23 | $221,032 |
| 2018-05-04 | $0.004094 | $0.004298 | $0.004016 | $0.004189 | $180.76 | $226,175 |
| 2018-05-05 | $0.004187 | $0.004426 | $0.004129 | $0.004223 | $121.67 | $228,120 |
| 2018-05-06 | $0.004226 | $0.004460 | $0.004061 | $0.004066 | $205.45 | $219,691 |
| 2018-05-07 | $0.004069 | $0.004278 | $0.003572 | $0.003764 | $978.15 | $203,470 |
| 2018-05-08 | $0.003772 | $0.004295 | $0.003732 | $0.003965 | $370.81 | $214,377 |
| 2018-05-09 | $0.003959 | $0.004254 | $0.003706 | $0.003826 | $541.33 | $207,013 |
| 2018-05-10 | $0.003825 | $0.004205 | $0.003723 | $0.003832 | $140.07 | $207,425 |
| 2018-05-11 | $0.003837 | $0.003837 | $0.003452 | $0.003536 | $405.21 | $191,494 |
| 2018-05-12 | $0.003526 | $0.003555 | $0.003221 | $0.003525 | $300.98 | $190,984 |
| 2018-05-13 | $0.003524 | $0.003547 | $0.003330 | $0.003413 | $167.09 | $184,990 |
| 2018-05-14 | $0.003412 | $0.003575 | $0.003299 | $0.003523 | $114.54 | $191,011 |
| 2018-05-15 | $0.003523 | $0.003651 | $0.003281 | $0.003513 | $254.31 | $190,588 |
| 2018-05-16 | $0.003511 | $0.003519 | $0.003061 | $0.003176 | $879.76 | $172,349 |
| 2018-05-17 | $0.003178 | $0.003544 | $0.003178 | $0.003402 | $273.77 | $184,691 |
| 2018-05-18 | $0.003405 | $0.003453 | $0.002907 | $0.003214 | $223.96 | $174,480 |
| 2018-05-19 | $0.003213 | $0.003658 | $0.003114 | $0.003567 | $527.92 | $193,711 |
| 2018-05-20 | $0.003570 | $0.003804 | $0.003411 | $0.003420 | $212.82 | $185,699 |
| 2018-05-21 | $0.003424 | $0.003491 | $0.003302 | $0.003448 | $39.95 | $187,266 |
| 2018-05-22 | $0.003447 | $0.003715 | $0.003278 | $0.003377 | $110.75 | $183,443 |
| 2018-05-23 | $0.003373 | $0.003465 | $0.002916 | $0.002940 | $99.70 | $159,748 |
| 2018-05-24 | $0.002933 | $0.003166 | $0.002933 | $0.003019 | $57.41 | $164,084 |
| 2018-05-25 | $0.003025 | $0.003135 | $0.002871 | $0.002991 | $125.93 | $162,553 |
| 2018-05-26 | $0.002987 | $0.003190 | $0.002882 | $0.002935 | $206.36 | $159,511 |
| 2018-05-27 | $0.002936 | $0.004832 | $0.002896 | $0.004810 | $299.78 | $261,431 |
| 2018-05-28 | $0.004811 | $0.006194 | $0.003096 | $0.003106 | $114.42 | $168,813 |
| 2018-05-29 | $0.003153 | $0.006246 | $0.002987 | $0.003809 | $436.30 | $207,367 |
| 2018-05-30 | $0.003819 | $0.004836 | $0.003099 | $0.004080 | $113.93 | $222,203 |
| 2018-05-31 | $0.004079 | $0.004222 | $0.002804 | $0.002860 | $217.13 | $155,825 |