Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.3864 | $0.5531 | $0.2305 | $0.4874 | $351,632 | $198,182 |
| 2018-12-02 | $0.4868 | $0.5684 | $0.2802 | $0.5657 | $322,181 | $230,047 |
| 2018-12-03 | $0.5660 | $0.5715 | $0.3812 | $0.5708 | $1,065,082 | $232,085 |
| 2018-12-04 | $0.5700 | $0.6516 | $0.4357 | $0.5769 | $896,325 | $234,598 |
| 2018-12-05 | $0.5773 | $0.6056 | $0.5341 | $0.6046 | $1,068,680 | $245,827 |
| 2018-12-06 | $0.6041 | $0.6096 | $0.4552 | $0.5610 | $840,667 | $228,116 |
| 2018-12-07 | $0.5604 | $0.5611 | $0.4070 | $0.5297 | $719,358 | $215,385 |
| 2018-12-08 | $0.5293 | $0.5613 | $0.3966 | $0.5613 | $1,050,506 | $228,234 |
| 2018-12-09 | $0.5601 | $0.6424 | $0.5474 | $0.6311 | $624,778 | $256,631 |
| 2018-12-10 | $0.6306 | $0.6344 | $0.5929 | $0.6053 | $1,466,233 | $246,140 |
| 2018-12-11 | $0.6049 | $0.6079 | $0.5092 | $0.5102 | $1,587,633 | $207,471 |
| 2018-12-12 | $0.5098 | $0.5815 | $0.4791 | $0.5357 | $1,078,266 | $217,830 |
| 2018-12-13 | $0.5359 | $0.5382 | $0.3435 | $0.3884 | $813,053 | $157,939 |
| 2018-12-14 | $0.3888 | $0.4503 | $0.3170 | $0.3193 | $705,495 | $129,839 |
| 2018-12-15 | $0.3197 | $0.4475 | $0.2988 | $0.4143 | $954,478 | $168,446 |
| 2018-12-16 | $0.3869 | $0.4064 | $0.09891 | $0.2484 | $746,769 | $101,004 |
| 2018-12-17 | $0.2491 | $0.3818 | $0.2325 | $0.2870 | $1,063,141 | $116,696 |
| 2018-12-18 | $0.2870 | $0.2885 | $0.2456 | $0.2568 | $880,537 | $104,403 |
| 2018-12-19 | $0.2575 | $0.4035 | $0.1612 | $0.1612 | $400,705 | $124,035 |
| 2018-12-20 | $0.1609 | $0.3819 | $0.1507 | $0.3806 | $1,674,437 | $241,394 |
| 2018-12-21 | $0.3800 | $0.4360 | $0.2235 | $0.2235 | $669,675 | $138,811 |
| 2018-12-22 | $0.2236 | $0.4053 | $0.2196 | $0.3181 | $570,344 | $187,151 |
| 2018-12-23 | $0.3182 | $0.3259 | $0.1358 | $0.1844 | $755,739 | $104,720 |
| 2018-12-24 | $0.1844 | $0.4193 | $0.1844 | $0.4082 | $1,965,113 | $226,502 |
| 2018-12-25 | $0.4102 | $0.4102 | $0.2112 | $0.2130 | $621,688 | $118,234 |
| 2018-12-26 | $0.2120 | $0.3985 | $0.2095 | $0.3963 | $1,521,685 | $219,983 |
| 2018-12-27 | $0.3958 | $0.3967 | $0.3100 | $0.3105 | $656,353 | $172,373 |
| 2018-12-28 | $0.3108 | $0.3245 | $0.2909 | $0.3126 | $910,304 | $173,544 |
| 2018-12-29 | $0.3133 | $0.3170 | $0.2447 | $0.2743 | $845,459 | $152,262 |
| 2018-12-30 | $0.2740 | $0.2920 | $0.2195 | $0.2506 | $1,007,402 | $139,107 |
| 2018-12-31 | $0.2508 | $0.2509 | $0.2436 | $0.2450 | $1,089,829 | $136,001 |