Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008067 | $0.008239 | $0.008043 | $0.008044 | $785.43 | $7,060,212 |
| 2019-03-02 | $0.008036 | $0.008084 | $0.007796 | $0.007897 | $790.00 | $6,930,572 |
| 2019-03-03 | $0.007925 | $0.007992 | $0.007720 | $0.007776 | $228.03 | $6,825,095 |
| 2019-03-04 | $0.007770 | $0.007795 | $0.007374 | $0.007499 | $316.83 | $6,581,305 |
| 2019-03-05 | $0.007518 | $0.008117 | $0.007452 | $0.008102 | $368.76 | $7,111,053 |
| 2019-03-06 | $0.008109 | $0.008232 | $0.008001 | $0.008153 | $377.90 | $7,155,938 |
| 2019-03-07 | $0.008163 | $0.008270 | $0.008062 | $0.008107 | $1,123.91 | $7,115,582 |
| 2019-03-08 | $0.008123 | $0.008189 | $0.007842 | $0.007930 | $429.24 | $6,959,478 |
| 2019-03-09 | $0.007915 | $0.008332 | $0.007909 | $0.008077 | $348.51 | $7,088,543 |
| 2019-03-10 | $0.008098 | $0.008102 | $0.007948 | $0.008026 | $487.48 | $7,043,680 |
| 2019-03-11 | $0.008029 | $0.008067 | $0.007812 | $0.007858 | $344.91 | $6,896,560 |
| 2019-03-12 | $0.007863 | $0.008062 | $0.007734 | $0.007987 | $473.28 | $7,009,876 |
| 2019-03-13 | $0.007991 | $0.007992 | $0.007779 | $0.007815 | $595.00 | $6,858,619 |
| 2019-03-14 | $0.007810 | $0.008061 | $0.007798 | $0.008053 | $1,533.58 | $7,067,828 |
| 2019-03-15 | $0.008044 | $0.008224 | $0.007967 | $0.008096 | $504.70 | $7,105,928 |
| 2019-03-16 | $0.008105 | $0.008606 | $0.008105 | $0.008436 | $940.34 | $7,403,552 |
| 2019-03-17 | $0.008428 | $0.008433 | $0.008183 | $0.008184 | $309.51 | $7,183,043 |
| 2019-03-18 | $0.008192 | $0.008670 | $0.008001 | $0.008637 | $3,491.67 | $7,579,954 |
| 2019-03-19 | $0.008631 | $0.008725 | $0.008607 | $0.008678 | $1,607.25 | $7,616,356 |
| 2019-03-20 | $0.008680 | $0.008687 | $0.008543 | $0.008668 | $2,355.24 | $7,607,151 |
| 2019-03-21 | $0.008668 | $0.009059 | $0.008625 | $0.008712 | $73,342.56 | $7,646,575 |
| 2019-03-22 | $0.008705 | $0.008916 | $0.008685 | $0.008784 | $3,165.88 | $7,709,403 |
| 2019-03-23 | $0.008774 | $0.009077 | $0.008763 | $0.008867 | $29,742.77 | $7,782,579 |
| 2019-03-24 | $0.008878 | $0.009014 | $0.008725 | $0.008767 | $20,220.54 | $7,694,686 |
| 2019-03-25 | $0.008776 | $0.008987 | $0.008499 | $0.008609 | $140,356 | $7,555,897 |
| 2019-03-26 | $0.008623 | $0.008889 | $0.008497 | $0.008801 | $174,246 | $7,724,136 |
| 2019-03-27 | $0.008803 | $0.009258 | $0.008771 | $0.008890 | $683,414 | $7,802,012 |
| 2019-03-28 | $0.009232 | $0.02268 | $0.008806 | $0.009827 | $1,970,869 | $8,625,004 |
| 2019-03-29 | $0.009828 | $0.009944 | $0.009248 | $0.009944 | $7,011.55 | $8,727,126 |
| 2019-03-30 | $0.009936 | $0.01045 | $0.006274 | $0.008991 | $12,187.75 | $7,890,645 |
| 2019-03-31 | $0.008991 | $0.009776 | $0.007547 | $0.009683 | $1,315.18 | $8,497,983 |