Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009676 | $0.009736 | $0.009524 | $0.009631 | $746.67 | $8,453,100 |
| 2019-04-02 | $0.009631 | $0.01134 | $0.009618 | $0.01125 | $5,415.79 | $9,874,127 |
| 2019-04-03 | $0.01125 | $0.01218 | $0.01075 | $0.01102 | $3,844.80 | $9,673,004 |
| 2019-04-04 | $0.01104 | $0.01153 | $0.01070 | $0.01106 | $440.48 | $9,707,752 |
| 2019-04-05 | $0.01106 | $0.01152 | $0.01102 | $0.01141 | $1,089.23 | $10,012,210 |
| 2019-04-06 | $0.01141 | $0.01141 | $0.01002 | $0.01115 | $5,843.38 | $9,788,446 |
| 2019-04-07 | $0.01115 | $0.01136 | $0.008058 | $0.009273 | $2,099.74 | $8,138,776 |
| 2019-04-08 | $0.009294 | $0.01265 | $0.009294 | $0.01237 | $1,459.50 | $10,855,213 |
| 2019-04-09 | $0.01237 | $0.01237 | $0.01149 | $0.01154 | $9,172.15 | $10,124,692 |
| 2019-04-10 | $0.01154 | $0.01168 | $0.01035 | $0.01086 | $16,470.96 | $9,529,592 |
| 2019-04-11 | $0.01084 | $0.01090 | $0.008552 | $0.009218 | $10,495.45 | $8,090,407 |
| 2019-04-12 | $0.009211 | $0.009546 | $0.008394 | $0.009420 | $9,437.14 | $8,267,381 |
| 2019-04-13 | $0.009408 | $0.009585 | $0.009277 | $0.009433 | $7,948.58 | $8,278,707 |
| 2019-04-14 | $0.009417 | $0.009657 | $0.009253 | $0.009587 | $7,620.32 | $8,414,295 |
| 2019-04-15 | $0.009587 | $0.009684 | $0.009136 | $0.009614 | $9,780.36 | $8,438,187 |
| 2019-04-16 | $0.009615 | $0.01005 | $0.009499 | $0.009734 | $9,221.97 | $8,543,076 |
| 2019-04-17 | $0.009734 | $0.009878 | $0.009401 | $0.009551 | $6,677.02 | $8,382,728 |
| 2019-04-18 | $0.009545 | $0.01004 | $0.009464 | $0.009917 | $3,226.46 | $8,704,164 |
| 2019-04-19 | $0.009919 | $0.01030 | $0.009663 | $0.01027 | $4,294.01 | $9,013,714 |
| 2019-04-20 | $0.01027 | $0.01044 | $0.009597 | $0.009710 | $3,043.76 | $8,522,097 |
| 2019-04-21 | $0.009711 | $0.009852 | $0.009383 | $0.009801 | $3,016.33 | $8,601,945 |
| 2019-04-22 | $0.009799 | $0.009968 | $0.006966 | $0.009788 | $3,187.19 | $8,590,329 |
| 2019-04-23 | $0.009788 | $0.01010 | $0.009700 | $0.009790 | $2,728.56 | $8,592,101 |
| 2019-04-24 | $0.009790 | $0.009817 | $0.009197 | $0.009456 | $2,647.87 | $8,299,089 |
| 2019-04-25 | $0.009415 | $0.009520 | $0.005672 | $0.005715 | $4,878.71 | $5,016,082 |
| 2019-04-26 | $0.005747 | $0.009433 | $0.005091 | $0.005948 | $4,557.39 | $5,220,454 |
| 2019-04-27 | $0.005950 | $0.008065 | $0.005850 | $0.007944 | $2,089.25 | $6,971,768 |
| 2019-04-28 | $0.007945 | $0.008747 | $0.006608 | $0.006660 | $3,012.15 | $5,845,232 |
| 2019-04-29 | $0.006660 | $0.01211 | $0.004710 | $0.005599 | $7,520.34 | $4,914,158 |
| 2019-04-30 | $0.005602 | $0.008044 | $0.005567 | $0.007132 | $1,501.24 | $6,259,907 |