Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003753 | $0.004131 | $0.003723 | $0.004061 | $887.32 | $3,564,546 |
| 2019-01-02 | $0.004082 | $0.004699 | $0.004030 | $0.004649 | $2,485.80 | $4,080,180 |
| 2019-01-03 | $0.004644 | $0.005506 | $0.004465 | $0.004610 | $1,601.70 | $4,045,985 |
| 2019-01-04 | $0.004611 | $0.004855 | $0.004379 | $0.004468 | $381.68 | $3,921,530 |
| 2019-01-05 | $0.004459 | $0.004922 | $0.004194 | $0.004226 | $771.81 | $3,709,286 |
| 2019-01-06 | $0.004220 | $0.004723 | $0.004141 | $0.004656 | $909.24 | $4,086,491 |
| 2019-01-07 | $0.004660 | $0.004702 | $0.004390 | $0.004408 | $322.63 | $3,868,460 |
| 2019-01-08 | $0.004406 | $0.004560 | $0.004233 | $0.004405 | $558.52 | $3,866,489 |
| 2019-01-09 | $0.004407 | $0.004535 | $0.004404 | $0.004427 | $511.06 | $3,885,003 |
| 2019-01-10 | $0.004427 | $0.004455 | $0.003654 | $0.003685 | $462.30 | $3,234,199 |
| 2019-01-11 | $0.003676 | $0.003845 | $0.003660 | $0.003775 | $265.39 | $3,312,765 |
| 2019-01-12 | $0.003777 | $0.003808 | $0.003714 | $0.003728 | $148.35 | $3,272,327 |
| 2019-01-13 | $0.003724 | $0.003738 | $0.003438 | $0.003459 | $207.35 | $3,035,657 |
| 2019-01-14 | $0.003462 | $0.003910 | $0.003462 | $0.003844 | $291.63 | $3,373,992 |
| 2019-01-15 | $0.003845 | $0.003883 | $0.003561 | $0.003611 | $130.47 | $3,168,821 |
| 2019-01-16 | $0.003607 | $0.003760 | $0.003594 | $0.003659 | $588.31 | $3,211,307 |
| 2019-01-17 | $0.003656 | $0.003663 | $0.003558 | $0.003646 | $222.42 | $3,199,886 |
| 2019-01-18 | $0.003644 | $0.003651 | $0.003553 | $0.003575 | $61.49 | $3,137,372 |
| 2019-01-19 | $0.003591 | $0.003716 | $0.003573 | $0.003673 | $199.74 | $3,223,723 |
| 2019-01-20 | $0.003671 | $0.003688 | $0.003496 | $0.003519 | $436.65 | $3,088,406 |
| 2019-01-21 | $0.003518 | $0.003526 | $0.003423 | $0.003447 | $498.55 | $3,025,152 |
| 2019-01-22 | $0.003443 | $0.003524 | $0.003369 | $0.003472 | $236.90 | $3,047,319 |
| 2019-01-23 | $0.003472 | $0.003495 | $0.003399 | $0.003439 | $161.69 | $3,017,937 |
| 2019-01-24 | $0.003440 | $0.003592 | $0.003411 | $0.003474 | $263.90 | $3,048,564 |
| 2019-01-25 | $0.003478 | $0.003485 | $0.003387 | $0.003402 | $140.78 | $2,985,921 |
| 2019-01-26 | $0.003402 | $0.003481 | $0.003374 | $0.003377 | $45.09 | $2,963,981 |
| 2019-01-27 | $0.003377 | $0.004811 | $0.003353 | $0.004519 | $1,387.18 | $3,966,464 |
| 2019-01-28 | $0.004515 | $0.004532 | $0.004113 | $0.004244 | $37.39 | $3,724,640 |
| 2019-01-29 | $0.004248 | $0.007119 | $0.004188 | $0.007068 | $2,147.47 | $6,203,265 |
| 2019-01-30 | $0.007057 | $0.007889 | $0.005114 | $0.005280 | $195.81 | $4,633,948 |
| 2019-01-31 | $0.005280 | $0.005357 | $0.005113 | $0.005178 | $138.77 | $4,544,917 |