Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005183 | $0.005183 | $0.004982 | $0.005058 | $693.25 | $4,439,591 |
| 2019-02-02 | $0.005052 | $0.005142 | $0.005018 | $0.005132 | $260.08 | $4,504,344 |
| 2019-02-03 | $0.005130 | $0.005145 | $0.004971 | $0.005021 | $49.43 | $4,406,871 |
| 2019-02-04 | $0.005025 | $0.005059 | $0.004784 | $0.004834 | $411.42 | $4,242,338 |
| 2019-02-05 | $0.004830 | $0.004973 | $0.004720 | $0.004745 | $64.58 | $4,164,752 |
| 2019-02-06 | $0.004750 | $0.004779 | $0.004529 | $0.004617 | $409.57 | $4,052,340 |
| 2019-02-07 | $0.004614 | $0.004649 | $0.004554 | $0.004558 | $157.76 | $4,000,375 |
| 2019-02-08 | $0.004564 | $0.005197 | $0.004540 | $0.005196 | $249.86 | $4,560,614 |
| 2019-02-09 | $0.005192 | $0.005980 | $0.005142 | $0.005973 | $1,391.60 | $5,242,400 |
| 2019-02-10 | $0.005970 | $0.007021 | $0.005759 | $0.006108 | $697.84 | $5,360,866 |
| 2019-02-11 | $0.006120 | $0.007429 | $0.005953 | $0.007391 | $2,088.94 | $6,486,932 |
| 2019-02-12 | $0.007379 | $0.007379 | $0.005915 | $0.006101 | $356.57 | $5,354,493 |
| 2019-02-13 | $0.006100 | $0.006202 | $0.005952 | $0.005995 | $589.46 | $5,261,359 |
| 2019-02-14 | $0.005990 | $0.006088 | $0.005925 | $0.005992 | $129.45 | $5,258,605 |
| 2019-02-15 | $0.005989 | $0.006089 | $0.005944 | $0.006026 | $739.64 | $5,288,845 |
| 2019-02-16 | $0.006035 | $0.006152 | $0.006035 | $0.006078 | $369.45 | $5,334,842 |
| 2019-02-17 | $0.006089 | $0.007120 | $0.006085 | $0.007081 | $432.42 | $6,214,377 |
| 2019-02-18 | $0.006971 | $0.008846 | $0.006818 | $0.008657 | $4,512.40 | $7,597,775 |
| 2019-02-19 | $0.008662 | $0.008871 | $0.008582 | $0.008591 | $2,027.09 | $7,540,316 |
| 2019-02-20 | $0.008583 | $0.008900 | $0.008425 | $0.008864 | $894.56 | $7,779,389 |
| 2019-02-21 | $0.008858 | $0.008858 | $0.008587 | $0.008734 | $7,756.52 | $7,665,914 |
| 2019-02-22 | $0.008738 | $0.008922 | $0.008665 | $0.008916 | $16,735.82 | $7,825,367 |
| 2019-02-23 | $0.008900 | $0.009513 | $0.008801 | $0.009502 | $20,140.80 | $8,339,471 |
| 2019-02-24 | $0.009488 | $0.009907 | $0.008153 | $0.008153 | $21,694.01 | $7,155,191 |
| 2019-02-25 | $0.008097 | $0.008535 | $0.008097 | $0.008366 | $21,106.87 | $7,342,702 |
| 2019-02-26 | $0.008370 | $0.008382 | $0.008099 | $0.008176 | $13,054.90 | $7,176,038 |
| 2019-02-27 | $0.008175 | $0.008365 | $0.007774 | $0.008043 | $1,243.21 | $7,059,223 |
| 2019-02-28 | $0.008040 | $0.008185 | $0.008011 | $0.008068 | $1,107.60 | $7,080,661 |