Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02501 | $0.03343 | $0.02494 | $0.03313 | $21,849.82 | $18,390.95 |
| 2019-09-02 | $0.03313 | $0.03935 | $0.03313 | $0.03898 | $20,496.05 | $21,638.84 |
| 2019-09-03 | $0.03898 | $0.03950 | $0.03163 | $0.03443 | $17,251.97 | $19,111.82 |
| 2019-09-04 | $0.03443 | $0.03542 | $0.03407 | $0.03516 | $18,089.91 | $19,519.88 |
| 2019-09-05 | $0.03517 | $0.03551 | $0.03488 | $0.03537 | $18,101.26 | $19,633.19 |
| 2019-09-06 | $0.03537 | $0.03614 | $0.03453 | $0.03480 | $17,711.91 | $19,316.34 |
| 2019-09-07 | $0.03480 | $0.03600 | $0.03470 | $0.03569 | $18,479.07 | $19,813.05 |
| 2019-09-08 | $0.03568 | $0.03605 | $0.02431 | $0.03067 | $19,803.07 | $17,023.47 |
| 2019-09-09 | $0.03067 | $0.03241 | $0.03066 | $0.03229 | $20,461.20 | $17,927.69 |
| 2019-09-10 | $0.03229 | $0.03256 | $0.03184 | $0.03209 | $19,218.22 | $17,811.88 |
| 2019-09-11 | $0.03209 | $0.03230 | $0.03101 | $0.03179 | $19,364.86 | $17,647.42 |
| 2019-09-12 | $0.03179 | $0.03243 | $0.01159 | $0.01161 | $7,703.52 | $6,444.87 |
| 2019-09-13 | $0.01161 | $0.01282 | $0.01143 | $0.01282 | $19,309.96 | $7,115.12 |
| 2019-09-14 | $0.01282 | $0.01316 | $0.01276 | $0.01299 | $18,303.30 | $7,212.23 |
| 2019-09-15 | $0.01299 | $0.01305 | $0.01052 | $0.01294 | $18,073.69 | $7,184.13 |
| 2019-09-16 | $0.01294 | $0.01567 | $0.01292 | $0.01566 | $22,082.29 | $8,695.08 |
| 2019-09-17 | $0.01566 | $0.01591 | $0.01557 | $0.01574 | $20,201.48 | $8,737.10 |
| 2019-09-18 | $0.01572 | $0.01594 | $0.01569 | $0.01571 | $17,627.65 | $8,720.22 |
| 2019-09-19 | $0.01571 | $0.01615 | $0.01536 | $0.01608 | $18,568.28 | $8,928.43 |
| 2019-09-20 | $0.01609 | $0.01610 | $0.01141 | $0.01148 | $13,627.39 | $6,371.28 |
| 2019-09-21 | $0.01148 | $0.01267 | $0.01089 | $0.01115 | $12,220.67 | $6,190.22 |
| 2019-09-22 | $0.01115 | $0.01145 | $0.01035 | $0.01141 | $16,932.66 | $6,335.50 |
| 2019-09-23 | $0.01141 | $0.01147 | $0.01048 | $0.01092 | $15,985.84 | $6,063.49 |
| 2019-09-24 | $0.01092 | $0.01099 | $0.009988 | $0.01066 | $16,977.77 | $5,917.39 |
| 2019-09-25 | $0.01066 | $0.01160 | $0.01063 | $0.01140 | $18,454.07 | $6,326.06 |
| 2019-09-26 | $0.01140 | $0.01145 | $0.01071 | $0.01101 | $18,259.29 | $6,113.73 |
| 2019-09-27 | $0.01101 | $0.01135 | $0.01087 | $0.01128 | $16,084.71 | $6,259.45 |
| 2019-09-28 | $0.01125 | $0.01129 | $0.01105 | $0.01128 | $18,193.13 | $6,259.44 |
| 2019-09-29 | $0.01124 | $0.01126 | $0.01100 | $0.01116 | $17,886.75 | $6,193.05 |
| 2019-09-30 | $0.01115 | $0.01161 | $0.01096 | $0.01157 | $18,631.97 | $6,421.86 |