Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003812 | $0.003839 | $0.003744 | $0.003790 | $23.04 | $3,326,663 |
| 2019-09-02 | $0.003792 | $0.003943 | $0.001689 | $0.003941 | $35.77 | $3,459,262 |
| 2019-09-03 | $0.003941 | $0.004029 | $0.003888 | $0.003967 | $36.00 | $3,481,538 |
| 2019-09-04 | $0.003966 | $0.006489 | $0.001345 | $0.001760 | $1,759.51 | $1,544,253 |
| 2019-09-05 | $0.001760 | $0.006403 | $0.001297 | $0.001568 | $522.55 | $1,375,874 |
| 2019-09-06 | $0.001568 | $0.006444 | $0.001299 | $0.003064 | $1,019.69 | $2,689,305 |
| 2019-09-07 | $0.003064 | $0.003120 | $0.0009494 | $0.0009826 | $0 | $862,364 |
| 2019-09-08 | $0.0009826 | $0.003659 | $0.0009826 | $0.003626 | $0.1813 | $3,182,448 |
| 2019-09-09 | $0.003626 | $0.006487 | $0.0009779 | $0.0009990 | $3,444.54 | $876,786 |
| 2019-09-10 | $0.0009986 | $0.006382 | $0.0009814 | $0.0009906 | $898.96 | $869,453 |
| 2019-09-11 | $0.0009906 | $0.001001 | $0.0009733 | $0.0009857 | $0 | $865,141 |
| 2019-09-12 | $0.0009857 | $0.0009857 | $0.0009857 | $0.0009857 | $0 | $865,141 |
| 2019-09-13 | $0.0009857 | $0.0009857 | $0.0009857 | $0.0009857 | $0 | $865,141 |
| 2019-09-14 | $0.0009857 | $0.0009857 | $0.0009857 | $0.0009857 | $0 | $865,141 |
| 2019-09-15 | $0.0009857 | $0.0009857 | $0.0009857 | $0.0009857 | $0 | $865,141 |
| 2019-09-16 | $0.0009857 | $0.0009857 | $0.0009857 | $0.0009857 | $0 | $865,141 |
| 2019-09-17 | $0.0009857 | $0.001177 | $0.0009857 | $0.001162 | $417.34 | $1,020,088 |
| 2019-09-18 | $0.001159 | $0.001207 | $0.001159 | $0.001184 | $0 | $1,038,800 |
| 2019-09-19 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-20 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-21 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-22 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-23 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-24 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-25 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-26 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-27 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $1,038,800 |
| 2019-09-28 | $0.001184 | $0.006277 | $0.0009666 | $0.0009884 | $523.90 | $867,497 |
| 2019-09-29 | $0.0009883 | $0.006270 | $0.0009486 | $0.0009685 | $5,967.64 | $849,982 |
| 2019-09-30 | $0.0009685 | $0.001021 | $0.0009489 | $0.001021 | $179.84 | $896,517 |