Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1033 | $0.1034 | $0.07682 | $0.07718 | $861,883 | $42,846.90 |
| 2019-02-02 | $0.07712 | $0.07998 | $0.07363 | $0.07462 | $944,618 | $41,425.71 |
| 2019-02-03 | $0.07462 | $0.09472 | $0.07301 | $0.09449 | $1,169,872 | $52,456.99 |
| 2019-02-04 | $0.09459 | $0.09485 | $0.08142 | $0.08375 | $943,718 | $46,494.44 |
| 2019-02-05 | $0.08364 | $0.09192 | $0.08013 | $0.08056 | $924,590 | $44,722.54 |
| 2019-02-06 | $0.08069 | $0.08069 | $0.07870 | $0.07958 | $939,845 | $44,179.88 |
| 2019-02-07 | $0.07957 | $0.08014 | $0.07949 | $0.07960 | $949,052 | $44,190.85 |
| 2019-02-08 | $0.07964 | $0.1191 | $0.07956 | $0.1191 | $1,375,975 | $66,142.30 |
| 2019-02-09 | $0.1190 | $0.2028 | $0.1042 | $0.1241 | $1,021,650 | $68,917.53 |
| 2019-02-10 | $0.1241 | $0.1283 | $0.1163 | $0.1211 | $1,197,792 | $67,227.02 |
| 2019-02-11 | $0.1216 | $0.1257 | $0.1166 | $0.1211 | $1,194,027 | $67,210.85 |
| 2019-02-12 | $0.1204 | $0.1239 | $0.1056 | $0.1098 | $1,120,204 | $60,931.44 |
| 2019-02-13 | $0.1097 | $0.1262 | $0.1082 | $0.1114 | $1,088,518 | $61,866.61 |
| 2019-02-14 | $0.1114 | $0.1139 | $0.1066 | $0.1112 | $1,214,345 | $61,731.25 |
| 2019-02-15 | $0.1106 | $0.1166 | $0.1103 | $0.1150 | $1,236,898 | $63,856.45 |
| 2019-02-16 | $0.1157 | $0.1172 | $0.1114 | $0.1146 | $1,198,215 | $63,639.26 |
| 2019-02-17 | $0.1149 | $0.1185 | $0.1090 | $0.1150 | $1,202,433 | $63,828.70 |
| 2019-02-18 | $0.1144 | $0.1254 | $0.1134 | $0.1227 | $1,226,033 | $68,122.92 |
| 2019-02-19 | $0.1247 | $0.1262 | $0.1184 | $0.1227 | $1,250,172 | $68,110.53 |
| 2019-02-20 | $0.1208 | $0.1343 | $0.1179 | $0.1324 | $1,320,272 | $73,490.76 |
| 2019-02-21 | $0.1324 | $0.1339 | $0.1192 | $0.1265 | $1,186,033 | $70,228.68 |
| 2019-02-22 | $0.1260 | $0.1275 | $0.1163 | $0.1176 | $1,118,365 | $65,295.05 |
| 2019-02-23 | $0.1173 | $0.1395 | $0.1156 | $0.1338 | $1,267,659 | $74,269.69 |
| 2019-02-24 | $0.1294 | $0.1652 | $0.1169 | $0.1466 | $1,321,658 | $81,383.54 |
| 2019-02-25 | $0.1464 | $0.1488 | $0.09857 | $0.1274 | $1,082,610 | $70,730.41 |
| 2019-02-26 | $0.1279 | $0.1379 | $0.1188 | $0.1222 | $1,102,930 | $67,858.93 |
| 2019-02-27 | $0.1242 | $0.1260 | $0.1132 | $0.1186 | $1,166,412 | $65,813.98 |
| 2019-02-28 | $0.1185 | $0.1190 | $0.1116 | $0.1116 | $1,151,657 | $61,958.74 |