Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01157 | $0.01190 | $0.01149 | $0.01170 | $18,402.99 | $6,497.05 |
| 2019-10-02 | $0.01170 | $0.01179 | $0.01156 | $0.01179 | $18,766.07 | $6,545.75 |
| 2019-10-03 | $0.01179 | $0.01185 | $0.01145 | $0.01161 | $17,928.47 | $6,445.32 |
| 2019-10-04 | $0.01158 | $0.01170 | $0.01150 | $0.01158 | $17,982.68 | $6,427.11 |
| 2019-10-05 | $0.01158 | $0.01165 | $0.01133 | $0.01140 | $17,984.25 | $6,330.01 |
| 2019-10-06 | $0.01140 | $0.01146 | $0.01116 | $0.01124 | $16,945.29 | $6,241.28 |
| 2019-10-07 | $0.01123 | $0.01185 | $0.01112 | $0.01166 | $17,762.78 | $6,472.09 |
| 2019-10-08 | $0.01166 | $0.01345 | $0.01162 | $0.01327 | $19,449.12 | $7,366.08 |
| 2019-10-09 | $0.01327 | $0.02119 | $0.01318 | $0.02064 | $25,347.04 | $11,457.91 |
| 2019-10-10 | $0.02064 | $0.02065 | $0.02017 | $0.02018 | $17,618.86 | $11,201.72 |
| 2019-10-11 | $0.02018 | $0.02043 | $0.01926 | $0.01926 | $16,935.01 | $10,693.28 |
| 2019-10-12 | $0.01926 | $0.01954 | $0.008734 | $0.008751 | $9,622.43 | $4,858.05 |
| 2019-10-13 | $0.008748 | $0.009962 | $0.008680 | $0.009925 | $19,681.35 | $5,509.62 |
| 2019-10-14 | $0.009925 | $0.01013 | $0.009884 | $0.01011 | $18,891.86 | $5,613.27 |
| 2019-10-15 | $0.01012 | $0.01015 | $0.009880 | $0.009934 | $17,059.67 | $5,514.69 |
| 2019-10-16 | $0.009931 | $0.009944 | $0.009106 | $0.009165 | $16,438.64 | $5,087.60 |
| 2019-10-17 | $0.009163 | $0.009322 | $0.009119 | $0.009306 | $16,688.87 | $5,166.18 |
| 2019-10-18 | $0.009306 | $0.009330 | $0.009109 | $0.009113 | $16,200.48 | $5,059.17 |
| 2019-10-19 | $0.009112 | $0.009198 | $0.009063 | $0.009095 | $16,283.08 | $5,048.90 |
| 2019-10-20 | $0.009097 | $0.009336 | $0.009045 | $0.009242 | $16,820.35 | $5,130.68 |
| 2019-10-21 | $0.009242 | $0.009324 | $0.009154 | $0.009250 | $16,433.51 | $5,134.98 |
| 2019-10-22 | $0.009250 | $0.009870 | $0.009160 | $0.009800 | $17,430.69 | $5,440.07 |
| 2019-10-23 | $0.009800 | $0.009928 | $0.008506 | $0.008656 | $16,265.63 | $4,805.16 |
| 2019-10-24 | $0.008656 | $0.008680 | $0.008581 | $0.008585 | $16,733.90 | $4,765.88 |
| 2019-10-25 | $0.008585 | $0.009613 | $0.007826 | $0.009529 | $18,649.10 | $5,289.90 |
| 2019-10-26 | $0.009526 | $0.01053 | $0.009497 | $0.009738 | $18,661.80 | $5,406.05 |
| 2019-10-27 | $0.009738 | $0.01016 | $0.009641 | $0.01001 | $18,996.35 | $5,556.75 |
| 2019-10-28 | $0.01000 | $0.01018 | $0.009815 | $0.009881 | $17,338.80 | $5,485.44 |
| 2019-10-29 | $0.009880 | $0.01012 | $0.009866 | $0.01009 | $20,235.87 | $5,602.54 |
| 2019-10-30 | $0.01009 | $0.01010 | $0.009747 | $0.009842 | $17,737.35 | $5,463.80 |
| 2019-10-31 | $0.009840 | $0.01010 | $0.009684 | $0.009839 | $17,268.30 | $5,462.18 |