Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1117 | $0.1260 | $0.1099 | $0.1232 | $1,257,573 | $68,416.73 |
| 2019-03-02 | $0.1221 | $0.1259 | $0.1203 | $0.1205 | $1,135,014 | $66,912.03 |
| 2019-03-03 | $0.1202 | $0.1247 | $0.1191 | $0.1208 | $1,201,770 | $67,054.42 |
| 2019-03-04 | $0.1209 | $0.1235 | $0.09485 | $0.09512 | $989,659 | $52,804.96 |
| 2019-03-05 | $0.09537 | $0.1271 | $0.09450 | $0.1215 | $1,321,922 | $67,462.28 |
| 2019-03-06 | $0.1215 | $0.1220 | $0.1009 | $0.1013 | $1,061,842 | $56,223.14 |
| 2019-03-07 | $0.1013 | $0.1105 | $0.1010 | $0.1074 | $1,188,013 | $59,649.39 |
| 2019-03-08 | $0.1079 | $0.1190 | $0.1060 | $0.1067 | $1,146,584 | $59,211.04 |
| 2019-03-09 | $0.1073 | $0.1180 | $0.1056 | $0.1138 | $1,196,755 | $63,181.62 |
| 2019-03-10 | $0.1139 | $0.1164 | $0.1054 | $0.1135 | $1,193,145 | $63,010.24 |
| 2019-03-11 | $0.1107 | $0.1163 | $0.1054 | $0.1079 | $1,174,178 | $59,874.98 |
| 2019-03-12 | $0.1079 | $0.1082 | $0.1023 | $0.1040 | $1,163,555 | $57,718.92 |
| 2019-03-13 | $0.1024 | $0.1068 | $0.1019 | $0.1057 | $1,182,929 | $58,668.24 |
| 2019-03-14 | $0.1056 | $0.1068 | $0.1016 | $0.1016 | $1,112,409 | $56,410.58 |
| 2019-03-15 | $0.1015 | $0.1058 | $0.1015 | $0.1048 | $1,164,479 | $58,154.83 |
| 2019-03-16 | $0.1049 | $0.1129 | $0.1039 | $0.1120 | $1,194,562 | $62,194.78 |
| 2019-03-17 | $0.1122 | $0.1130 | $0.1059 | $0.1069 | $1,152,014 | $59,355.87 |
| 2019-03-18 | $0.1070 | $0.1085 | $0.1045 | $0.1045 | $1,154,183 | $58,031.08 |
| 2019-03-19 | $0.1045 | $0.1071 | $0.1009 | $0.1041 | $1,091,150 | $57,790.50 |
| 2019-03-20 | $0.1043 | $0.1058 | $0.1031 | $0.1044 | $1,151,306 | $57,937.77 |
| 2019-03-21 | $0.1044 | $0.1054 | $0.09896 | $0.09954 | $1,114,383 | $55,257.27 |
| 2019-03-22 | $0.09968 | $0.1041 | $0.09918 | $0.1033 | $1,193,953 | $57,337.81 |
| 2019-03-23 | $0.1032 | $0.1047 | $0.1018 | $0.1028 | $1,177,495 | $57,064.05 |
| 2019-03-24 | $0.1028 | $0.1031 | $0.09117 | $0.09797 | $1,127,487 | $54,388.43 |
| 2019-03-25 | $0.09704 | $0.09977 | $0.09518 | $0.09710 | $1,115,319 | $53,902.59 |
| 2019-03-26 | $0.09687 | $0.09778 | $0.09534 | $0.09651 | $1,151,928 | $53,574.69 |
| 2019-03-27 | $0.09658 | $0.1006 | $0.09611 | $0.09942 | $1,169,623 | $55,192.04 |
| 2019-03-28 | $0.09942 | $0.1008 | $0.09860 | $0.09914 | $1,180,371 | $55,036.35 |
| 2019-03-29 | $0.09914 | $0.1003 | $0.09530 | $0.1001 | $1,187,227 | $55,550.58 |
| 2019-03-30 | $0.1000 | $0.1040 | $0.09361 | $0.09868 | $1,176,525 | $54,778.35 |
| 2019-03-31 | $0.09868 | $0.09959 | $0.08729 | $0.09896 | $1,191,125 | $54,933.78 |