Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.09278 | $0.09472 | $0.08890 | $0.09157 | $307,117 | $50,834.88 |
| 2019-07-02 | $0.09157 | $0.09237 | $0.08365 | $0.09237 | $264,088 | $51,280.47 |
| 2019-07-03 | $0.09238 | $0.09758 | $0.07801 | $0.08244 | $218,059 | $45,766.92 |
| 2019-07-04 | $0.08244 | $0.08286 | $0.07682 | $0.07730 | $178,288 | $42,912.78 |
| 2019-07-05 | $0.07730 | $0.08134 | $0.07602 | $0.07898 | $152,878 | $43,847.27 |
| 2019-07-06 | $0.07896 | $0.08604 | $0.07865 | $0.08595 | $136,631 | $47,712.46 |
| 2019-07-07 | $0.08595 | $0.09585 | $0.08246 | $0.09329 | $118,232 | $51,788.91 |
| 2019-07-08 | $0.09329 | $0.1018 | $0.09198 | $0.1013 | $109,270 | $56,235.82 |
| 2019-07-09 | $0.1013 | $0.1163 | $0.09755 | $0.1160 | $104,015 | $64,395.58 |
| 2019-07-10 | $0.1160 | $0.1193 | $0.1041 | $0.1094 | $85,332.30 | $60,722.41 |
| 2019-07-11 | $0.1094 | $0.1097 | $0.1003 | $0.1044 | $77,601.82 | $57,979.90 |
| 2019-07-12 | $0.1045 | $0.1131 | $0.1043 | $0.1089 | $80,066.87 | $60,460.34 |
| 2019-07-13 | $0.1089 | $0.1127 | $0.1038 | $0.1095 | $80,839.57 | $60,804.26 |
| 2019-07-14 | $0.1095 | $0.1097 | $0.09278 | $0.09545 | $59,036.05 | $52,988.95 |
| 2019-07-15 | $0.09536 | $0.1204 | $0.09096 | $0.1024 | $75,026.41 | $56,823.19 |
| 2019-07-16 | $0.1023 | $0.1264 | $0.1017 | $0.1151 | $80,107.05 | $63,872.86 |
| 2019-07-17 | $0.1149 | $0.1202 | $0.1105 | $0.1154 | $77,489.84 | $64,072.86 |
| 2019-07-18 | $0.1152 | $0.1237 | $0.1102 | $0.1222 | $80,986.28 | $67,824.96 |
| 2019-07-19 | $0.1222 | $0.1225 | $0.09294 | $0.09761 | $73,328.37 | $54,185.62 |
| 2019-07-20 | $0.09763 | $0.1002 | $0.09101 | $0.09345 | $68,864.46 | $51,878.46 |
| 2019-07-21 | $0.09345 | $0.09739 | $0.08974 | $0.09447 | $73,108.36 | $52,442.65 |
| 2019-07-22 | $0.09448 | $0.09698 | $0.08689 | $0.09231 | $63,350.99 | $51,243.33 |
| 2019-07-23 | $0.09232 | $0.09594 | $0.08779 | $0.09377 | $64,053.19 | $52,052.54 |
| 2019-07-24 | $0.09377 | $0.09411 | $0.08615 | $0.09151 | $65,604.93 | $50,801.28 |
| 2019-07-25 | $0.09148 | $0.1006 | $0.08887 | $0.09364 | $66,230.59 | $51,984.46 |
| 2019-07-26 | $0.09363 | $0.09390 | $0.07094 | $0.08717 | $64,839.82 | $48,388.61 |
| 2019-07-27 | $0.08717 | $0.09365 | $0.07916 | $0.08444 | $62,032.26 | $46,877.32 |
| 2019-07-28 | $0.08443 | $0.09102 | $0.08271 | $0.08798 | $63,721.56 | $48,843.06 |
| 2019-07-29 | $0.08798 | $0.09322 | $0.08446 | $0.09276 | $65,329.53 | $51,495.88 |
| 2019-07-30 | $0.09146 | $0.09547 | $0.08591 | $0.09371 | $65,220.95 | $52,022.41 |
| 2019-07-31 | $0.09371 | $0.09668 | $0.09014 | $0.09588 | $66,537.77 | $53,228.96 |