Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) 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 | $3.89 | $3.89 | $2.72 | $2.79 | $698,077 | $1,043,952 |
| 2018-05-02 | $2.78 | $3.04 | $2.75 | $3.02 | $976,358 | $1,130,545 |
| 2018-05-03 | $3.02 | $3.11 | $2.71 | $2.79 | $946,735 | $1,042,941 |
| 2018-05-04 | $2.79 | $3.04 | $2.70 | $3.02 | $1,030,230 | $1,127,889 |
| 2018-05-05 | $3.02 | $3.43 | $2.74 | $3.28 | $1,015,260 | $1,221,621 |
| 2018-05-06 | $3.28 | $3.32 | $2.84 | $3.12 | $965,207 | $1,161,021 |
| 2018-05-07 | $3.12 | $3.13 | $2.60 | $2.63 | $796,666 | $976,392 |
| 2018-05-08 | $2.63 | $2.73 | $2.13 | $2.29 | $829,588 | $849,416 |
| 2018-05-09 | $2.29 | $2.45 | $2.21 | $2.27 | $905,404 | $840,326 |
| 2018-05-10 | $2.27 | $2.29 | $2.05 | $2.21 | $928,234 | $819,541 |
| 2018-05-11 | $2.21 | $2.70 | $2.18 | $2.34 | $946,819 | $865,852 |
| 2018-05-12 | $2.34 | $2.51 | $2.18 | $2.50 | $1,020,620 | $924,368 |
| 2018-05-13 | $2.24 | $2.26 | $1.93 | $1.95 | $841,238 | $717,839 |
| 2018-05-14 | $1.95 | $1.96 | $1.67 | $1.94 | $912,992 | $713,112 |
| 2018-05-15 | $1.93 | $2.16 | $1.67 | $2.09 | $1,015,360 | $768,441 |
| 2018-05-16 | $2.09 | $2.26 | $2.02 | $2.19 | $961,927 | $812,306 |
| 2018-05-17 | $2.20 | $2.28 | $1.77 | $1.96 | $893,004 | $729,639 |
| 2018-05-18 | $1.96 | $1.97 | $1.70 | $1.72 | $876,722 | $635,558 |
| 2018-05-19 | $1.72 | $1.72 | $0.7990 | $0.8009 | $613,332 | $295,033 |
| 2018-05-20 | $0.8012 | $1.38 | $0.7968 | $1.14 | $1,069,460 | $418,763 |
| 2018-05-21 | $1.14 | $1.38 | $1.13 | $1.20 | $997,221 | $444,583 |
| 2018-05-22 | $1.20 | $1.25 | $1.15 | $1.17 | $916,265 | $435,166 |
| 2018-05-23 | $1.17 | $1.17 | $1.10 | $1.11 | $637,370 | $415,729 |
| 2018-05-24 | $1.11 | $1.25 | $1.03 | $1.03 | $834,530 | $387,815 |
| 2018-05-25 | $1.03 | $1.18 | $1.03 | $1.05 | $900,885 | $397,454 |
| 2018-05-26 | $1.05 | $1.12 | $1.03 | $1.08 | $935,171 | $409,073 |
| 2018-05-27 | $1.08 | $1.09 | $1.05 | $1.08 | $910,501 | $408,642 |
| 2018-05-28 | $1.08 | $1.08 | $0.9992 | $1.00 | $853,204 | $381,516 |
| 2018-05-29 | $1.00 | $1.07 | $0.9678 | $1.05 | $972,344 | $402,582 |
| 2018-05-30 | $1.05 | $1.09 | $1.01 | $1.05 | $964,985 | $400,909 |
| 2018-05-31 | $1.05 | $1.10 | $1.04 | $1.09 | $935,182 | $418,407 |