Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.3326 | $0.3538 | $0.3311 | $0.3354 | $986,868 | $136,402 |
| 2018-11-02 | $0.3354 | $0.5174 | $0.3271 | $0.3335 | $969,200 | $135,620 |
| 2018-11-03 | $0.3335 | $0.9015 | $0.3329 | $0.6306 | $1,619,610 | $256,430 |
| 2018-11-04 | $0.6306 | $0.8692 | $0.5050 | $0.6642 | $1,081,360 | $270,086 |
| 2018-11-05 | $0.6645 | $0.8227 | $0.6208 | $0.7858 | $849,593 | $319,511 |
| 2018-11-06 | $0.7862 | $0.8017 | $0.6730 | $0.7987 | $848,720 | $273,828 |
| 2018-11-07 | $0.7996 | $0.8104 | $0.7053 | $0.7881 | $889,559 | $320,480 |
| 2018-11-08 | $0.7878 | $0.8087 | $0.7293 | $0.7646 | $842,313 | $310,914 |
| 2018-11-09 | $0.7634 | $0.7657 | $0.6903 | $0.7028 | $744,410 | $285,774 |
| 2018-11-10 | $0.7027 | $0.7148 | $0.7007 | $0.7022 | $662,042 | $285,528 |
| 2018-11-11 | $0.7018 | $0.7082 | $0.6256 | $0.6410 | $755,572 | $260,666 |
| 2018-11-12 | $0.6421 | $0.6432 | $0.6268 | $0.6291 | $942,116 | $255,807 |
| 2018-11-13 | $0.6282 | $0.6296 | $0.5720 | $0.5735 | $775,257 | $233,217 |
| 2018-11-14 | $0.5730 | $0.5739 | $0.4905 | $0.4960 | $750,263 | $201,696 |
| 2018-11-15 | $0.4975 | $0.4996 | $0.4717 | $0.4924 | $936,972 | $200,211 |
| 2018-11-16 | $0.4925 | $0.5644 | $0.4844 | $0.5393 | $1,184,210 | $219,296 |
| 2018-11-17 | $0.5396 | $0.5396 | $0.4772 | $0.4782 | $928,207 | $194,457 |
| 2018-11-18 | $0.4785 | $0.4792 | $0.3082 | $0.3082 | $579,059 | $125,324 |
| 2018-11-19 | $0.3084 | $0.3084 | $0.2668 | $0.2673 | $821,510 | $108,703 |
| 2018-11-20 | $0.2663 | $0.2706 | $0.1945 | $0.1988 | $658,836 | $80,826.30 |
| 2018-11-21 | $0.1991 | $0.1991 | $0.1537 | $0.1600 | $554,513 | $65,049.61 |
| 2018-11-22 | $0.1597 | $0.1735 | $0.1509 | $0.1515 | $810,495 | $61,620.13 |
| 2018-11-23 | $0.1513 | $0.2843 | $0.1512 | $0.2048 | $749,689 | $83,268.50 |
| 2018-11-24 | $0.2047 | $0.2429 | $0.1958 | $0.2412 | $1,014,850 | $98,072.13 |
| 2018-11-25 | $0.2411 | $0.7305 | $0.2323 | $0.7260 | $1,975,470 | $295,222 |
| 2018-11-26 | $0.7264 | $0.8406 | $0.6112 | $0.7870 | $817,894 | $320,020 |
| 2018-11-27 | $0.7865 | $0.7881 | $0.3738 | $0.6308 | $759,192 | $256,491 |
| 2018-11-28 | $0.6318 | $0.6409 | $0.1851 | $0.1871 | $423,111 | $76,060.64 |
| 2018-11-29 | $0.1874 | $0.6696 | $0.1862 | $0.5871 | $1,269,269 | $238,742 |
| 2018-11-30 | $0.5881 | $0.5881 | $0.2650 | $0.3854 | $620,400 | $156,707 |