Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.2351 | $0.3312 | $0.2342 | $0.2538 | $590,187 | $103,222 |
| 2018-10-02 | $0.2505 | $0.3248 | $0.2458 | $0.3018 | $807,699 | $122,717 |
| 2018-10-03 | $0.3019 | $0.3019 | $0.2939 | $0.2973 | $717,343 | $120,892 |
| 2018-10-04 | $0.2974 | $0.3368 | $0.2972 | $0.3147 | $744,673 | $127,973 |
| 2018-10-05 | $0.3148 | $0.3207 | $0.3138 | $0.3207 | $759,264 | $130,407 |
| 2018-10-06 | $0.3204 | $0.3508 | $0.3132 | $0.3138 | $730,327 | $127,615 |
| 2018-10-07 | $0.3136 | $0.4807 | $0.3127 | $0.3133 | $835,587 | $127,396 |
| 2018-10-08 | $0.3150 | $0.7081 | $0.3124 | $0.3301 | $541,010 | $134,209 |
| 2018-10-09 | $0.3302 | $0.3319 | $0.2844 | $0.2855 | $569,191 | $116,106 |
| 2018-10-10 | $0.2852 | $0.4587 | $0.2821 | $0.4585 | $916,302 | $186,431 |
| 2018-10-11 | $0.4579 | $0.8502 | $0.3692 | $0.3694 | $468,291 | $150,226 |
| 2018-10-12 | $0.3694 | $0.3725 | $0.3300 | $0.3315 | $881,822 | $134,816 |
| 2018-10-13 | $0.3314 | $0.3326 | $0.3282 | $0.3289 | $933,115 | $133,756 |
| 2018-10-14 | $0.3290 | $0.3314 | $0.2634 | $0.2635 | $766,968 | $107,147 |
| 2018-10-15 | $0.2638 | $0.3089 | $0.2515 | $0.2536 | $831,249 | $103,127 |
| 2018-10-16 | $0.2536 | $0.2581 | $0.2525 | $0.2569 | $921,050 | $104,481 |
| 2018-10-17 | $0.2574 | $0.2893 | $0.2539 | $0.2885 | $1,069,930 | $117,310 |
| 2018-10-18 | $0.2887 | $0.2982 | $0.2874 | $0.2958 | $908,022 | $120,274 |
| 2018-10-19 | $0.2958 | $0.2978 | $0.2948 | $0.2957 | $955,922 | $120,223 |
| 2018-10-20 | $0.2956 | $0.2998 | $0.2955 | $0.2998 | $973,581 | $121,914 |
| 2018-10-21 | $0.2999 | $0.3045 | $0.2989 | $0.3008 | $970,904 | $122,314 |
| 2018-10-22 | $0.3008 | $0.3036 | $0.2993 | $0.3007 | $967,995 | $122,270 |
| 2018-10-23 | $0.3008 | $0.3251 | $0.2982 | $0.3067 | $982,066 | $124,715 |
| 2018-10-24 | $0.3062 | $0.3076 | $0.3031 | $0.3032 | $989,100 | $123,309 |
| 2018-10-25 | $0.3033 | $0.3041 | $0.2943 | $0.2959 | $956,259 | $120,326 |
| 2018-10-26 | $0.2956 | $0.3321 | $0.2943 | $0.3287 | $1,081,780 | $133,666 |
| 2018-10-27 | $0.3284 | $0.4361 | $0.3284 | $0.3931 | $1,095,960 | $159,828 |
| 2018-10-28 | $0.3936 | $0.3950 | $0.2997 | $0.3047 | $862,976 | $123,913 |
| 2018-10-29 | $0.3042 | $0.3059 | $0.2943 | $0.2960 | $889,196 | $120,365 |
| 2018-10-30 | $0.2960 | $0.3320 | $0.2940 | $0.3302 | $1,287,980 | $134,251 |
| 2018-10-31 | $0.3306 | $0.3334 | $0.3302 | $0.3326 | $992,236 | $135,251 |