Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.09592 | $0.09968 | $0.09101 | $0.09924 | $70,349.18 | $55,090.85 |
| 2019-08-02 | $0.09937 | $0.09978 | $0.09396 | $0.09580 | $63,637.01 | $53,184.40 |
| 2019-08-03 | $0.09581 | $0.09948 | $0.07979 | $0.07980 | $30,667.44 | $44,302.38 |
| 2019-08-04 | $0.07981 | $0.08004 | $0.02945 | $0.07514 | $28,317.71 | $41,711.46 |
| 2019-08-05 | $0.07513 | $0.08173 | $0.07468 | $0.07535 | $68,848.23 | $41,828.87 |
| 2019-08-06 | $0.07534 | $0.08090 | $0.07182 | $0.07380 | $60,836.86 | $40,970.38 |
| 2019-08-07 | $0.07379 | $0.08664 | $0.06832 | $0.08651 | $139,585 | $48,026.42 |
| 2019-08-08 | $0.08651 | $0.09126 | $0.08561 | $0.09126 | $66,436.38 | $50,659.27 |
| 2019-08-09 | $0.09123 | $0.09131 | $0.08438 | $0.08578 | $62,106.51 | $47,619.01 |
| 2019-08-10 | $0.08578 | $0.08764 | $0.08325 | $0.08627 | $67,110.88 | $47,890.41 |
| 2019-08-11 | $0.08627 | $0.08794 | $0.08212 | $0.08231 | $98,729.32 | $45,693.73 |
| 2019-08-12 | $0.08231 | $0.08838 | $0.08131 | $0.08835 | $65,080.18 | $49,048.55 |
| 2019-08-13 | $0.08837 | $0.08837 | $0.08233 | $0.08424 | $61,945.55 | $46,764.91 |
| 2019-08-14 | $0.08422 | $0.08448 | $0.07760 | $0.07832 | $58,988.54 | $43,478.51 |
| 2019-08-15 | $0.07832 | $0.07997 | $0.07542 | $0.07881 | $55,338.37 | $43,752.71 |
| 2019-08-16 | $0.07881 | $0.08970 | $0.07447 | $0.08824 | $58,612.48 | $48,984.31 |
| 2019-08-17 | $0.08824 | $0.09133 | $0.08159 | $0.08832 | $63,602.38 | $49,032.03 |
| 2019-08-18 | $0.08658 | $0.08999 | $0.08205 | $0.08884 | $65,033.04 | $49,316.28 |
| 2019-08-19 | $0.08885 | $0.09062 | $0.08396 | $0.08847 | $60,835.64 | $49,111.89 |
| 2019-08-20 | $0.08847 | $0.08916 | $0.08175 | $0.08730 | $64,681.88 | $48,462.22 |
| 2019-08-21 | $0.08730 | $0.08740 | $0.05553 | $0.08396 | $63,141.22 | $46,610.71 |
| 2019-08-22 | $0.08396 | $0.08469 | $0.07530 | $0.08154 | $59,178.91 | $45,264.69 |
| 2019-08-23 | $0.08154 | $0.08399 | $0.07711 | $0.08246 | $63,768.73 | $45,776.32 |
| 2019-08-24 | $0.08246 | $0.08381 | $0.07489 | $0.08347 | $43,176.32 | $46,340.03 |
| 2019-08-25 | $0.08347 | $0.08420 | $0.07589 | $0.07788 | $41,671.16 | $43,233.24 |
| 2019-08-26 | $0.07792 | $0.08391 | $0.07301 | $0.07739 | $52,041.88 | $42,962.65 |
| 2019-08-27 | $0.07781 | $0.07950 | $0.07222 | $0.07349 | $40,900.04 | $40,794.87 |
| 2019-08-28 | $0.07337 | $0.07337 | $0.01932 | $0.01940 | $16,923.27 | $10,769.13 |
| 2019-08-29 | $0.01940 | $0.03159 | $0.01908 | $0.03147 | $27,213.57 | $17,470.36 |
| 2019-08-30 | $0.03147 | $0.03396 | $0.02395 | $0.02541 | $16,634.68 | $14,106.04 |
| 2019-08-31 | $0.02541 | $0.02545 | $0.02488 | $0.02501 | $18,192.71 | $13,886.11 |