Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.09893 | $0.09999 | $0.09853 | $0.09919 | $1,159,471 | $55,066.18 |
| 2019-04-02 | $0.09922 | $0.1072 | $0.08948 | $0.09554 | $1,075,454 | $53,035.50 |
| 2019-04-03 | $0.09556 | $0.1059 | $0.08389 | $0.09973 | $1,243,532 | $55,364.23 |
| 2019-04-04 | $0.09979 | $0.1008 | $0.07827 | $0.08815 | $1,226,774 | $48,935.71 |
| 2019-04-05 | $0.08815 | $0.1165 | $0.08813 | $0.1091 | $1,176,434 | $60,553.86 |
| 2019-04-06 | $0.1091 | $0.1291 | $0.06681 | $0.07292 | $673,156 | $40,482.19 |
| 2019-04-07 | $0.07291 | $0.09623 | $0.06865 | $0.08292 | $936,700 | $46,033.60 |
| 2019-04-08 | $0.08298 | $0.08298 | $0.07583 | $0.07810 | $954,197 | $43,357.03 |
| 2019-04-09 | $0.07810 | $0.08065 | $0.06789 | $0.08033 | $1,021,671 | $44,593.14 |
| 2019-04-10 | $0.08032 | $0.08190 | $0.07623 | $0.07655 | $1,052,216 | $42,497.18 |
| 2019-04-11 | $0.07659 | $0.07678 | $0.06922 | $0.07163 | $947,880 | $39,764.95 |
| 2019-04-12 | $0.07159 | $0.07246 | $0.06645 | $0.06645 | $844,087 | $36,890.09 |
| 2019-04-13 | $0.06644 | $0.07182 | $0.06010 | $0.06014 | $926,139 | $33,387.91 |
| 2019-04-14 | $0.06014 | $0.06080 | $0.05582 | $0.05654 | $938,442 | $31,389.71 |
| 2019-04-15 | $0.05654 | $0.05955 | $0.04826 | $0.05527 | $1,015,166 | $30,680.13 |
| 2019-04-16 | $0.05527 | $0.1123 | $0.05481 | $0.09494 | $1,542,900 | $52,706.99 |
| 2019-04-17 | $0.09492 | $0.09616 | $0.09255 | $0.09551 | $1,031,174 | $53,022.88 |
| 2019-04-18 | $0.09551 | $0.09668 | $0.06940 | $0.06972 | $710,100 | $38,705.18 |
| 2019-04-19 | $0.06973 | $0.1168 | $0.06132 | $0.09672 | $1,373,789 | $53,693.86 |
| 2019-04-20 | $0.09672 | $0.09802 | $0.08440 | $0.08634 | $887,188 | $47,930.07 |
| 2019-04-21 | $0.08635 | $0.08741 | $0.07389 | $0.07795 | $970,216 | $43,275.28 |
| 2019-04-22 | $0.07794 | $0.07894 | $0.07169 | $0.07809 | $896,478 | $43,353.23 |
| 2019-04-23 | $0.07810 | $0.07865 | $0.07155 | $0.07547 | $1,031,283 | $41,893.94 |
| 2019-04-24 | $0.07543 | $0.07629 | $0.07307 | $0.07374 | $932,538 | $40,936.06 |
| 2019-04-25 | $0.07374 | $0.07426 | $0.07013 | $0.07022 | $971,072 | $38,979.97 |
| 2019-04-26 | $0.07029 | $0.07031 | $0.05936 | $0.06785 | $1,083,058 | $37,664.71 |
| 2019-04-27 | $0.06787 | $0.06887 | $0.06638 | $0.06645 | $988,471 | $36,887.91 |
| 2019-04-28 | $0.06645 | $0.07466 | $0.05844 | $0.05892 | $940,823 | $32,706.64 |
| 2019-04-29 | $0.05893 | $0.05981 | $0.05610 | $0.05749 | $981,330 | $31,912.98 |
| 2019-04-30 | $0.05750 | $0.05872 | $0.05387 | $0.05872 | $1,026,379 | $32,596.96 |