Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-02 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-03 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-04 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-05 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-06 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-07 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-08 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-09 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |
| 2019-08-10 | $0.001271 | $0.002791 | $0.001271 | $0.002708 | $91.05 | $2,376,491 |
| 2019-08-11 | $0.002708 | $0.002896 | $0.002705 | $0.002891 | $0 | $2,537,204 |
| 2019-08-12 | $0.002891 | $0.002891 | $0.002891 | $0.002891 | $0 | $2,537,204 |
| 2019-08-13 | $0.002891 | $0.007474 | $0.001049 | $0.001774 | $3,548.09 | $1,557,008 |
| 2019-08-14 | $0.001773 | $0.001777 | $0.001044 | $0.001045 | $559.87 | $917,231 |
| 2019-08-15 | $0.001045 | $0.001060 | $0.0009975 | $0.001005 | $0 | $882,243 |
| 2019-08-16 | $0.001005 | $0.006728 | $0.001005 | $0.006659 | $556.50 | $5,844,708 |
| 2019-08-17 | $0.006658 | $0.006684 | $0.001187 | $0.006649 | $557.20 | $5,835,768 |
| 2019-08-18 | $0.006655 | $0.006685 | $0.001373 | $0.001376 | $0 | $1,208,068 |
| 2019-08-19 | $0.001376 | $0.001376 | $0.001376 | $0.001376 | $0 | $1,208,068 |
| 2019-08-20 | $0.001376 | $0.001376 | $0.001376 | $0.001376 | $0 | $1,208,068 |
| 2019-08-21 | $0.001376 | $0.001376 | $0.001376 | $0.001376 | $0 | $1,208,068 |
| 2019-08-22 | $0.001376 | $0.002502 | $0.001376 | $0.002233 | $64.52 | $1,960,052 |
| 2019-08-23 | $0.002233 | $0.002257 | $0.001359 | $0.001382 | $15.60 | $1,212,614 |
| 2019-08-24 | $0.001382 | $0.001382 | $0.001332 | $0.001358 | $15.33 | $1,191,708 |
| 2019-08-25 | $0.001358 | $0.001364 | $0.001313 | $0.001326 | $14.97 | $1,163,678 |
| 2019-08-26 | $0.001327 | $0.002882 | $0.001327 | $0.002875 | $0 | $2,523,623 |
| 2019-08-27 | $0.002875 | $0.002875 | $0.002875 | $0.002875 | $0 | $2,523,623 |
| 2019-08-28 | $0.002875 | $0.002875 | $0.002875 | $0.002875 | $0 | $2,523,623 |
| 2019-08-29 | $0.002875 | $0.002875 | $0.001213 | $0.002559 | $7.41 | $2,246,022 |
| 2019-08-30 | $0.002559 | $0.003766 | $0.002523 | $0.003731 | $22.68 | $3,274,429 |
| 2019-08-31 | $0.003731 | $0.003852 | $0.003708 | $0.003814 | $23.18 | $3,347,442 |