OOOBTC TOKEN OBX
Xếp hạng #?
00:36:09 27/04/2021
OOOBTC TOKEN (OBX)
Không theo dõi
Lịch sử giá OOOBTC TOKEN (OBX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07921 | $0.08388 | $0.06007 | $0.07991 | $5,613.09 | $0 |
| 2019-05-02 | $0.07993 | $0.07996 | $0.05475 | $0.07823 | $7,343.33 | $0 |
| 2019-05-03 | $0.07821 | $0.1002 | $0.06058 | $0.09811 | $35,693.16 | $0 |
| 2019-05-04 | $0.09811 | $0.09918 | $0.07267 | $0.07282 | $21,908.33 | $0 |
| 2019-05-05 | $0.07281 | $0.09459 | $0.06458 | $0.07007 | $2,914.12 | $0 |
| 2019-05-06 | $0.07003 | $0.07461 | $0.04795 | $0.04883 | $2,942.15 | $0 |
| 2019-05-07 | $0.04881 | $0.06174 | $0.04862 | $0.04993 | $2,723.86 | $0 |
| 2019-05-08 | $0.04988 | $0.07572 | $0.04946 | $0.05186 | $26,260.57 | $0 |
| 2019-05-09 | $0.05186 | $0.05771 | $0.04814 | $0.04911 | $2,606.76 | $0 |
| 2019-05-10 | $0.04908 | $0.05271 | $0.009845 | $0.01682 | $41,730.27 | $0 |
| 2019-05-11 | $0.01685 | $0.02597 | $0.008452 | $0.01606 | $29,271.78 | $0 |
| 2019-05-12 | $0.01604 | $0.01683 | $0.007213 | $0.007652 | $12,747.17 | $0 |
| 2019-05-13 | $0.007652 | $0.04276 | $0.006606 | $0.02428 | $60,990.08 | $0 |
| 2019-05-14 | $0.02577 | $0.02577 | $0.009947 | $0.01161 | $177,334 | $0 |
| 2019-05-15 | $0.01160 | $0.01319 | $0.008413 | $0.01151 | $190,583 | $0 |
| 2019-05-16 | $0.01150 | $0.01188 | $0.008563 | $0.009841 | $161,430 | $0 |
| 2019-05-17 | $0.009832 | $0.01164 | $0.007952 | $0.009742 | $134,814 | $0 |
| 2019-05-18 | $0.009742 | $0.01285 | $0.006983 | $0.008207 | $231,610 | $0 |
| 2019-05-19 | $0.008208 | $0.01212 | $0.008116 | $0.01053 | $152,726 | $0 |
| 2019-05-20 | $0.01053 | $0.01053 | $0.006872 | $0.007719 | $48,523.43 | $0 |
| 2019-05-21 | $0.007717 | $0.01046 | $0.007710 | $0.009827 | $109,868 | $0 |
| 2019-05-22 | $0.009827 | $0.009827 | $0.008312 | $0.008731 | $111,307 | $0 |
| 2019-05-23 | $0.008731 | $0.008914 | $0.003529 | $0.008134 | $123,518 | $0 |
| 2019-05-24 | $0.008136 | $0.008307 | $0.006737 | $0.007872 | $227,019 | $0 |
| 2019-05-25 | $0.007872 | $0.007935 | $0.004431 | $0.004918 | $18,303.87 | $0 |
| 2019-05-26 | $0.004913 | $0.009090 | $0.004067 | $0.009081 | $6,240.70 | $0 |
| 2019-05-27 | $0.009093 | $0.009096 | $0.004964 | $0.005934 | $9,512.62 | $0 |
| 2019-05-28 | $0.005931 | $0.008031 | $0.003434 | $0.006214 | $5,129.54 | $0 |
| 2019-05-29 | $0.006214 | $0.006405 | $0.003520 | $0.004330 | $4,004.13 | $0 |
| 2019-05-30 | $0.004330 | $0.007035 | $0.003211 | $0.003329 | $2,971.44 | $0 |
| 2019-05-31 | $0.003329 | $0.008015 | $0.003231 | $0.005838 | $18,236.22 | $0 |