Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2495 | $0.2576 | $0.2495 | $0.2552 | $990,353 | $106,214 |
| 2018-09-02 | $0.2552 | $0.2676 | $0.2537 | $0.2639 | $1,025,770 | $109,810 |
| 2018-09-03 | $0.2641 | $0.2645 | $0.2554 | $0.2567 | $1,001,670 | $106,806 |
| 2018-09-04 | $0.2558 | $0.2575 | $0.2316 | $0.2547 | $994,078 | $106,003 |
| 2018-09-05 | $0.2548 | $0.2553 | $0.2137 | $0.2137 | $847,561 | $88,945.01 |
| 2018-09-06 | $0.2139 | $0.2139 | $0.1968 | $0.1998 | $897,417 | $83,140.79 |
| 2018-09-07 | $0.1998 | $0.2009 | $0.1914 | $0.1918 | $897,192 | $79,800.08 |
| 2018-09-08 | $0.1919 | $0.1932 | $0.1781 | $0.1796 | $854,934 | $74,755.30 |
| 2018-09-09 | $0.1794 | $0.2010 | $0.1704 | $0.1824 | $894,997 | $75,921.72 |
| 2018-09-10 | $0.1824 | $0.1855 | $0.1591 | $0.1646 | $880,274 | $68,511.23 |
| 2018-09-11 | $0.1648 | $0.2815 | $0.1646 | $0.2540 | $1,306,810 | $105,699 |
| 2018-09-12 | $0.2540 | $0.2545 | $0.2016 | $0.2481 | $934,921 | $103,223 |
| 2018-09-13 | $0.2482 | $0.3356 | $0.2482 | $0.2776 | $748,947 | $115,507 |
| 2018-09-14 | $0.2771 | $0.2847 | $0.2594 | $0.2598 | $712,009 | $108,107 |
| 2018-09-15 | $0.2582 | $0.2658 | $0.2573 | $0.2609 | $932,176 | $108,574 |
| 2018-09-16 | $0.2619 | $0.2619 | $0.2549 | $0.2567 | $918,886 | $106,806 |
| 2018-09-17 | $0.2568 | $0.2600 | $0.2004 | $0.2007 | $782,141 | $81,127.31 |
| 2018-09-18 | $0.2007 | $0.2032 | $0.1830 | $0.2017 | $965,128 | $82,007.55 |
| 2018-09-19 | $0.2016 | $0.2029 | $0.07980 | $0.08143 | $482,329 | $33,111.73 |
| 2018-09-20 | $0.08142 | $0.08582 | $0.08054 | $0.08576 | $731,220 | $34,873.23 |
| 2018-09-21 | $0.08575 | $0.08902 | $0.08530 | $0.08792 | $902,950 | $35,748.58 |
| 2018-09-22 | $0.08806 | $0.09511 | $0.08267 | $0.09508 | $1,063,400 | $38,662.91 |
| 2018-09-23 | $0.09512 | $0.1904 | $0.09426 | $0.09710 | $1,002,050 | $39,484.38 |
| 2018-09-24 | $0.09717 | $0.1807 | $0.08239 | $0.1807 | $1,789,460 | $73,467.18 |
| 2018-09-25 | $0.1806 | $0.1806 | $0.07484 | $0.08531 | $663,732 | $34,691.27 |
| 2018-09-26 | $0.08533 | $0.1024 | $0.08407 | $0.1023 | $692,478 | $41,616.15 |
| 2018-09-27 | $0.1024 | $0.1860 | $0.1007 | $0.1860 | $1,222,620 | $75,620.27 |
| 2018-09-28 | $0.1860 | $0.3052 | $0.1860 | $0.2442 | $773,194 | $99,315.59 |
| 2018-09-29 | $0.2440 | $0.2548 | $0.2376 | $0.2384 | $680,170 | $96,922.19 |
| 2018-09-30 | $0.2382 | $0.2382 | $0.2328 | $0.2352 | $676,741 | $95,634.40 |