Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.09 | $1.12 | $1.04 | $1.06 | $1,009,430 | $407,117 |
| 2018-06-02 | $1.06 | $1.06 | $0.9090 | $0.9830 | $990,297 | $379,858 |
| 2018-06-03 | $0.9827 | $0.9852 | $0.8990 | $0.9041 | $896,377 | $350,277 |
| 2018-06-04 | $0.9047 | $0.9104 | $0.7991 | $0.8238 | $840,002 | $320,079 |
| 2018-06-05 | $0.8239 | $0.8270 | $0.7580 | $0.8218 | $918,774 | $320,201 |
| 2018-06-06 | $0.8212 | $0.8227 | $0.6719 | $0.6801 | $843,184 | $265,653 |
| 2018-06-07 | $0.6802 | $0.7104 | $0.5254 | $0.5283 | $817,264 | $206,871 |
| 2018-06-08 | $0.5287 | $0.5511 | $0.4877 | $0.4931 | $933,975 | $193,591 |
| 2018-06-09 | $0.4924 | $0.4999 | $0.4916 | $0.4916 | $979,245 | $193,466 |
| 2018-06-10 | $0.4919 | $0.5205 | $0.4663 | $0.4725 | $886,719 | $186,380 |
| 2018-06-11 | $0.4732 | $0.5581 | $0.4583 | $0.5233 | $966,802 | $206,929 |
| 2018-06-12 | $0.5233 | $0.5562 | $0.3655 | $0.3680 | $624,894 | $145,840 |
| 2018-06-13 | $0.3683 | $0.3844 | $0.3115 | $0.3826 | $873,989 | $152,024 |
| 2018-06-14 | $0.3829 | $0.4010 | $0.3405 | $0.3992 | $1,039,460 | $158,975 |
| 2018-06-15 | $0.3990 | $0.3998 | $0.3759 | $0.3819 | $997,192 | $152,499 |
| 2018-06-16 | $0.3812 | $0.4283 | $0.3715 | $0.3773 | $1,034,930 | $151,011 |
| 2018-06-17 | $0.3775 | $0.3820 | $0.3774 | $0.3787 | $1,046,170 | $151,960 |
| 2018-06-18 | $0.3783 | $0.3911 | $0.3563 | $0.3883 | $1,087,280 | $156,222 |
| 2018-06-19 | $0.3885 | $0.3893 | $0.3567 | $0.3646 | $1,020,260 | $147,073 |
| 2018-06-20 | $0.3648 | $0.3648 | $0.3417 | $0.3521 | $859,518 | $142,368 |
| 2018-06-21 | $0.3521 | $0.4135 | $0.2914 | $0.3903 | $769,350 | $158,185 |
| 2018-06-22 | $0.3902 | $0.3914 | $0.2984 | $0.3046 | $853,923 | $123,733 |
| 2018-06-23 | $0.3047 | $0.3294 | $0.2937 | $0.2996 | $979,105 | $122,001 |
| 2018-06-24 | $0.2996 | $0.3000 | $0.2696 | $0.2817 | $976,411 | $115,505 |
| 2018-06-25 | $0.2812 | $0.2875 | $0.2785 | $0.2849 | $1,017,850 | $117,354 |
| 2018-06-26 | $0.2849 | $0.3043 | $0.2740 | $0.2930 | $1,035,030 | $121,200 |
| 2018-06-27 | $0.2927 | $0.2994 | $0.2918 | $0.2981 | $1,061,330 | $123,693 |
| 2018-06-28 | $0.2983 | $0.3215 | $0.2961 | $0.3162 | $1,084,630 | $131,558 |
| 2018-06-29 | $0.3162 | $0.3748 | $0.3137 | $0.3720 | $1,198,020 | $154,786 |
| 2018-06-30 | $0.3722 | $0.3928 | $0.3722 | $0.3906 | $1,237,580 | $162,534 |