Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-03 | $0.002840 | $0.004180 | $0.002840 | $0.004026 | $3,341.76 | $3,533,409 |
| 2018-12-04 | $0.004020 | $0.004553 | $0.003452 | $0.004341 | $5,956.97 | $3,809,778 |
| 2018-12-05 | $0.004346 | $0.004356 | $0.003219 | $0.003492 | $660.10 | $3,064,527 |
| 2018-12-06 | $0.003487 | $0.003610 | $0.002941 | $0.003056 | $430.36 | $2,682,369 |
| 2018-12-07 | $0.003051 | $0.003322 | $0.002592 | $0.002873 | $469.69 | $2,521,704 |
| 2018-12-08 | $0.002869 | $0.003395 | $0.002691 | $0.003030 | $6,725.47 | $2,659,750 |
| 2018-12-09 | $0.003019 | $0.003379 | $0.002882 | $0.003145 | $7,772.03 | $2,760,175 |
| 2018-12-10 | $0.003139 | $0.003139 | $0.002756 | $0.002827 | $7,135.68 | $2,480,947 |
| 2018-12-11 | $0.002842 | $0.002880 | $0.002555 | $0.002703 | $5,459.00 | $2,372,633 |
| 2018-12-12 | $0.002701 | $0.002918 | $0.002603 | $0.002744 | $7,508.67 | $2,408,250 |
| 2018-12-13 | $0.002746 | $0.003570 | $0.002637 | $0.002935 | $4,989.45 | $2,576,203 |
| 2018-12-14 | $0.002942 | $0.002959 | $0.002446 | $0.002476 | $4,932.44 | $2,172,861 |
| 2018-12-15 | $0.002477 | $0.002633 | $0.002421 | $0.002532 | $11,755.31 | $2,222,434 |
| 2018-12-16 | $0.002532 | $0.002721 | $0.002497 | $0.002497 | $10,268.31 | $2,191,573 |
| 2018-12-17 | $0.002501 | $0.003038 | $0.002500 | $0.002665 | $2,219.63 | $2,338,689 |
| 2018-12-18 | $0.002664 | $0.002697 | $0.002130 | $0.002299 | $518.00 | $2,017,885 |
| 2018-12-19 | $0.002310 | $0.002388 | $0.002199 | $0.002215 | $573.54 | $1,944,062 |
| 2018-12-20 | $0.002211 | $0.002833 | $0.002199 | $0.002783 | $46,464.46 | $2,442,133 |
| 2018-12-21 | $0.002778 | $0.002825 | $0.002391 | $0.002434 | $306.45 | $2,135,907 |
| 2018-12-22 | $0.002431 | $0.002872 | $0.002374 | $0.002727 | $194.34 | $2,393,778 |
| 2018-12-23 | $0.002729 | $0.003616 | $0.002729 | $0.003216 | $943.08 | $2,822,209 |
| 2018-12-24 | $0.003215 | $0.003694 | $0.002279 | $0.002298 | $84.88 | $2,017,254 |
| 2018-12-25 | $0.002304 | $0.003218 | $0.002135 | $0.002789 | $395.04 | $2,448,023 |
| 2018-12-26 | $0.002791 | $0.003819 | $0.002723 | $0.003617 | $1,107.07 | $3,174,622 |
| 2018-12-27 | $0.003623 | $0.003704 | $0.003318 | $0.003345 | $1,681.66 | $2,935,517 |
| 2018-12-28 | $0.003351 | $0.004036 | $0.003316 | $0.004036 | $128.87 | $3,542,379 |
| 2018-12-29 | $0.004055 | $0.004280 | $0.003926 | $0.004029 | $1,570.97 | $3,535,670 |
| 2018-12-30 | $0.004014 | $0.004128 | $0.003877 | $0.003999 | $894.16 | $3,509,501 |
| 2018-12-31 | $0.003997 | $0.003999 | $0.003724 | $0.003753 | $702.11 | $3,293,829 |