Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.2452 | $0.3565 | $0.2417 | $0.3555 | $1,427,963 | $197,332 |
| 2019-01-02 | $0.3566 | $0.3614 | $0.2933 | $0.2933 | $617,148 | $162,819 |
| 2019-01-03 | $0.2933 | $0.2936 | $0.2388 | $0.2389 | $819,862 | $132,596 |
| 2019-01-04 | $0.2389 | $0.3046 | $0.2314 | $0.2449 | $971,174 | $135,934 |
| 2019-01-05 | $0.2446 | $0.2498 | $0.1468 | $0.1468 | $626,677 | $81,471.70 |
| 2019-01-06 | $0.1468 | $0.2452 | $0.1454 | $0.2440 | $1,080,843 | $135,459 |
| 2019-01-07 | $0.2441 | $0.2446 | $0.1536 | $0.1536 | $703,786 | $85,282.14 |
| 2019-01-08 | $0.1537 | $0.1609 | $0.1318 | $0.1381 | $866,668 | $76,674.63 |
| 2019-01-09 | $0.1382 | $0.1746 | $0.1037 | $0.1732 | $1,112,362 | $96,160.36 |
| 2019-01-10 | $0.1733 | $0.1738 | $0.1091 | $0.1277 | $914,756 | $70,874.94 |
| 2019-01-11 | $0.1276 | $0.2639 | $0.08830 | $0.2465 | $2,054,897 | $136,843 |
| 2019-01-12 | $0.2463 | $0.3500 | $0.1773 | $0.1780 | $800,322 | $98,797.00 |
| 2019-01-13 | $0.1778 | $0.2289 | $0.1443 | $0.1822 | $941,402 | $101,140 |
| 2019-01-14 | $0.1822 | $0.2099 | $0.1375 | $0.1519 | $915,097 | $84,331.76 |
| 2019-01-15 | $0.1519 | $0.1526 | $0.07806 | $0.07848 | $807,127 | $43,568.58 |
| 2019-01-16 | $0.07836 | $0.1119 | $0.07827 | $0.1101 | $1,303,021 | $61,140.75 |
| 2019-01-17 | $0.1101 | $0.1414 | $0.1080 | $0.1391 | $1,187,693 | $77,203.21 |
| 2019-01-18 | $0.1390 | $0.1463 | $0.1257 | $0.1273 | $887,909 | $70,653.20 |
| 2019-01-19 | $0.1275 | $0.1275 | $0.09284 | $0.09284 | $548,651 | $51,539.55 |
| 2019-01-20 | $0.09281 | $0.09994 | $0.09200 | $0.09678 | $976,109 | $53,727.02 |
| 2019-01-21 | $0.09680 | $0.1426 | $0.09574 | $0.1315 | $1,183,286 | $72,999.94 |
| 2019-01-22 | $0.1314 | $0.1458 | $0.1031 | $0.1047 | $794,226 | $58,136.62 |
| 2019-01-23 | $0.1047 | $0.1070 | $0.09181 | $0.09229 | $787,204 | $51,232.43 |
| 2019-01-24 | $0.09231 | $0.1283 | $0.09171 | $0.1206 | $1,048,393 | $66,967.56 |
| 2019-01-25 | $0.1208 | $0.1210 | $0.1123 | $0.1131 | $874,792 | $62,765.79 |
| 2019-01-26 | $0.1131 | $0.1142 | $0.1124 | $0.1128 | $933,042 | $62,608.66 |
| 2019-01-27 | $0.1128 | $0.1132 | $0.1025 | $0.1025 | $808,004 | $56,897.86 |
| 2019-01-28 | $0.1025 | $0.1026 | $0.07734 | $0.08783 | $913,856 | $48,756.07 |
| 2019-01-29 | $0.08788 | $0.1033 | $0.08611 | $0.1023 | $1,046,558 | $56,764.16 |
| 2019-01-30 | $0.1019 | $0.1026 | $0.07491 | $0.07491 | $688,743 | $41,587.94 |
| 2019-01-31 | $0.07491 | $0.1042 | $0.07488 | $0.09785 | $976,296 | $54,322.46 |