Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.05872 | $0.05907 | $0.05394 | $0.05766 | $1,014,834 | $32,007.41 |
| 2019-05-02 | $0.05766 | $0.05828 | $0.05666 | $0.05737 | $1,013,193 | $31,848.36 |
| 2019-05-03 | $0.05736 | $0.06086 | $0.05689 | $0.06022 | $1,065,574 | $33,427.80 |
| 2019-05-04 | $0.06022 | $0.06106 | $0.05686 | $0.05865 | $1,033,845 | $32,557.06 |
| 2019-05-05 | $0.05865 | $0.05915 | $0.05609 | $0.05693 | $1,001,063 | $31,603.74 |
| 2019-05-06 | $0.05694 | $0.05877 | $0.05588 | $0.05651 | $1,004,207 | $31,370.73 |
| 2019-05-07 | $0.05650 | $0.1076 | $0.05650 | $0.07556 | $1,334,393 | $41,944.89 |
| 2019-05-08 | $0.07551 | $0.08077 | $0.07497 | $0.08035 | $1,034,585 | $44,603.04 |
| 2019-05-09 | $0.08034 | $0.08096 | $0.07383 | $0.08071 | $1,068,121 | $44,807.43 |
| 2019-05-10 | $0.08070 | $0.08234 | $0.07637 | $0.08159 | $1,047,931 | $45,291.61 |
| 2019-05-11 | $0.08160 | $0.09042 | $0.08159 | $0.08848 | $1,137,030 | $49,119.00 |
| 2019-05-12 | $0.08849 | $0.09117 | $0.08261 | $0.08454 | $1,044,738 | $46,929.53 |
| 2019-05-13 | $0.08454 | $0.09433 | $0.08322 | $0.09216 | $1,098,505 | $51,161.31 |
| 2019-05-14 | $0.09220 | $0.09665 | $0.08857 | $0.09533 | $1,085,783 | $52,923.29 |
| 2019-05-15 | $0.09532 | $0.09680 | $0.08725 | $0.09569 | $1,027,250 | $53,123.65 |
| 2019-05-16 | $0.09565 | $0.09995 | $0.09193 | $0.09756 | $938,472 | $54,159.38 |
| 2019-05-17 | $0.09751 | $0.09821 | $0.08510 | $0.08901 | $1,021,719 | $49,412.79 |
| 2019-05-18 | $0.08901 | $0.09017 | $0.08697 | $0.08703 | $1,021,391 | $48,310.90 |
| 2019-05-19 | $0.08699 | $0.09294 | $0.08489 | $0.09240 | $1,072,963 | $51,297.11 |
| 2019-05-20 | $0.09242 | $0.09242 | $0.08584 | $0.09020 | $1,053,704 | $50,075.33 |
| 2019-05-21 | $0.09019 | $0.09072 | $0.08655 | $0.08655 | $995,741 | $48,048.97 |
| 2019-05-22 | $0.08655 | $0.08990 | $0.08628 | $0.08800 | $1,014,502 | $48,849.60 |
| 2019-05-23 | $0.08804 | $0.1016 | $0.08509 | $0.09748 | $1,069,022 | $54,115.98 |
| 2019-05-24 | $0.09748 | $0.1023 | $0.09708 | $0.1004 | $1,070,998 | $55,726.70 |
| 2019-05-25 | $0.1004 | $0.1009 | $0.09322 | $0.09581 | $996,600 | $53,189.06 |
| 2019-05-26 | $0.09581 | $0.09898 | $0.09379 | $0.09868 | $1,063,113 | $54,780.50 |
| 2019-05-27 | $0.09868 | $0.1010 | $0.09800 | $0.1003 | $1,038,877 | $55,666.33 |
| 2019-05-28 | $0.1002 | $0.1021 | $0.09667 | $0.09952 | $1,037,246 | $55,244.85 |
| 2019-05-29 | $0.09950 | $0.09950 | $0.09675 | $0.09751 | $1,030,576 | $54,130.98 |
| 2019-05-30 | $0.09751 | $0.09993 | $0.09213 | $0.09306 | $953,914 | $51,659.48 |
| 2019-05-31 | $0.09306 | $0.09548 | $0.09004 | $0.09108 | $929,199 | $50,561.25 |