Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.006359 | $0.006400 | $0.006131 | $0.006400 | $18,092.40 | $3,552.70 |
| 2019-12-02 | $0.006399 | $0.006903 | $0.006249 | $0.006879 | $19,337.53 | $3,819.02 |
| 2019-12-03 | $0.006879 | $0.007085 | $0.006833 | $0.007014 | $18,924.17 | $3,893.63 |
| 2019-12-04 | $0.007014 | $0.007153 | $0.006880 | $0.007003 | $18,547.95 | $3,887.36 |
| 2019-12-05 | $0.006992 | $0.007167 | $0.006960 | $0.007112 | $18,747.71 | $3,948.11 |
| 2019-12-06 | $0.007114 | $0.007178 | $0.007053 | $0.007155 | $18,369.36 | $3,971.99 |
| 2019-12-07 | $0.007157 | $0.007185 | $0.007110 | $0.007116 | $18,017.41 | $3,950.50 |
| 2019-12-08 | $0.007114 | $0.007228 | $0.007101 | $0.007171 | $18,483.03 | $3,980.85 |
| 2019-12-09 | $0.007169 | $0.007204 | $0.006981 | $0.007010 | $17,849.42 | $3,891.52 |
| 2019-12-10 | $0.007010 | $0.007046 | $0.006892 | $0.006954 | $17,223.30 | $3,860.25 |
| 2019-12-11 | $0.006953 | $0.006974 | $0.006837 | $0.006873 | $17,335.50 | $3,815.44 |
| 2019-12-12 | $0.006874 | $0.006948 | $0.006819 | $0.006923 | $17,541.25 | $3,843.10 |
| 2019-12-13 | $0.006922 | $0.006992 | $0.006431 | $0.006797 | $16,776.38 | $3,773.38 |
| 2019-12-14 | $0.006797 | $0.006797 | $0.006666 | $0.006743 | $17,171.07 | $3,743.07 |
| 2019-12-15 | $0.006743 | $0.006839 | $0.006698 | $0.006780 | $16,942.09 | $3,763.93 |
| 2019-12-16 | $0.006807 | $0.006863 | $0.006651 | $0.006749 | $16,948.61 | $3,746.50 |
| 2019-12-17 | $0.006749 | $0.006800 | $0.006503 | $0.006581 | $16,323.23 | $3,653.60 |
| 2019-12-18 | $0.006581 | $0.007392 | $0.006571 | $0.007364 | $18,889.23 | $4,088.02 |
| 2019-12-19 | $0.007364 | $0.007423 | $0.007129 | $0.007255 | $17,955.37 | $4,027.28 |
| 2019-12-20 | $0.007255 | $0.007274 | $0.007182 | $0.007227 | $17,959.23 | $4,011.83 |
| 2019-12-21 | $0.007225 | $0.007227 | $0.006482 | $0.006584 | $16,455.64 | $3,655.19 |
| 2019-12-22 | $0.006585 | $0.007026 | $0.006581 | $0.007021 | $17,243.21 | $3,897.75 |
| 2019-12-23 | $0.007020 | $0.007147 | $0.006473 | $0.006916 | $17,156.98 | $3,839.18 |
| 2019-12-24 | $0.006916 | $0.007251 | $0.006891 | $0.007086 | $17,485.34 | $3,933.60 |
| 2019-12-25 | $0.007082 | $0.007102 | $0.006955 | $0.007002 | $17,594.87 | $3,886.87 |
| 2019-12-26 | $0.007002 | $0.007065 | $0.005865 | $0.006866 | $17,173.15 | $3,811.84 |
| 2019-12-27 | $0.006867 | $0.007037 | $0.006816 | $0.007021 | $17,280.04 | $3,897.58 |
| 2019-12-28 | $0.007021 | $0.007098 | $0.006420 | $0.007005 | $18,025.85 | $3,888.86 |
| 2019-12-29 | $0.007006 | $0.007251 | $0.006989 | $0.007092 | $17,983.53 | $3,937.13 |
| 2019-12-30 | $0.007092 | $0.007174 | $0.007003 | $0.007145 | $17,576.97 | $3,966.49 |
| 2019-12-31 | $0.007143 | $0.007181 | $0.006895 | $0.006926 | $17,542.41 | $3,844.80 |