OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.002468 | $0.002606 | $0.002397 | $0.002405 | $80.33 | $10,195.40 |
| 2014-04-02 | $0.002435 | $0.002669 | $0.002061 | $0.002208 | $696.27 | $9,357.15 |
| 2014-04-03 | $0.002204 | $0.002680 | $0.001878 | $0.002230 | $124.36 | $9,451.68 |
| 2014-04-04 | $0.002228 | $0.002243 | $0.001945 | $0.002101 | $154.02 | $8,903.83 |
| 2014-04-05 | $0.002103 | $0.002235 | $0.002092 | $0.002176 | $19.14 | $9,221.60 |
| 2014-04-06 | $0.002183 | $0.002413 | $0.002158 | $0.002307 | $311.95 | $9,779.07 |
| 2014-04-07 | $0.002312 | $0.002604 | $0.002047 | $0.002256 | $417.06 | $9,564.13 |
| 2014-04-08 | $0.002247 | $0.002332 | $0.002231 | $0.002278 | $34.90 | $9,654.58 |
| 2014-04-09 | $0.002279 | $0.002636 | $0.001997 | $0.002076 | $179.25 | $8,798.45 |
| 2014-04-10 | $0.002076 | $0.002439 | $0.001704 | $0.001735 | $100.09 | $7,352.38 |
| 2014-04-11 | $0.001728 | $0.002084 | $0.001665 | $0.001869 | $39.65 | $8,746.52 |
| 2014-04-12 | $0.001869 | $0.001948 | $0.001584 | $0.001693 | $48.70 | $8,026.28 |
| 2014-04-13 | $0.001693 | $0.001771 | $0.001589 | $0.001738 | $28.76 | $8,239.35 |
| 2014-04-14 | $0.001739 | $0.002385 | $0.001638 | $0.002000 | $96.14 | $9,481.79 |
| 2014-04-15 | $0.001999 | $0.002341 | $0.001779 | $0.002328 | $225.44 | $11,035.66 |
| 2014-04-16 | $0.002325 | $0.002388 | $0.001856 | $0.001898 | $64.75 | $8,998.63 |
| 2014-04-17 | $0.001899 | $0.002114 | $0.001697 | $0.002074 | $125.14 | $9,830.67 |
| 2014-04-18 | $0.002078 | $0.002404 | $0.001666 | $0.002331 | $93.86 | $11,049.70 |
| 2014-04-19 | $0.002331 | $0.002338 | $0.001772 | $0.002021 | $131.65 | $9,581.34 |
| 2014-04-20 | $0.002022 | $0.002534 | $0.001998 | $0.002262 | $273.98 | $10,720.73 |
| 2014-04-21 | $0.002260 | $0.002523 | $0.002002 | $0.002013 | $33.41 | $9,541.19 |
| 2014-04-22 | $0.002012 | $0.002082 | $0.001848 | $0.001859 | $65.81 | $8,811.91 |
| 2014-04-23 | $0.001861 | $0.001921 | $0.001820 | $0.001901 | $41.00 | $9,012.66 |
| 2014-04-24 | $0.001899 | $0.001937 | $0.001869 | $0.001937 | $53.41 | $9,180.74 |
| 2014-04-25 | $0.001935 | $0.001951 | $0.001714 | $0.001786 | $42.83 | $8,465.03 |
| 2014-04-26 | $0.001787 | $0.001798 | $0.001695 | $0.001706 | $40.79 | $8,086.72 |
| 2014-04-27 | $0.001701 | $0.001707 | $0.001028 | $0.001354 | $61.35 | $6,419.60 |
| 2014-04-28 | $0.001218 | $0.001237 | $0.001080 | $0.001131 | $19.96 | $5,361.26 |
| 2014-04-29 | $0.001132 | $0.001174 | $0.001119 | $0.001167 | $21.02 | $5,532.81 |
| 2014-04-30 | $0.001166 | $0.001201 | $0.001118 | $0.001147 | $63.36 | $5,437.53 |