OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001159 | $0.001233 | $0.001147 | $0.001171 | $17.84 | $5,550.11 |
| 2014-05-02 | $0.001172 | $0.001249 | $0.001135 | $0.001147 | $11.66 | $5,436.68 |
| 2014-05-03 | $0.001150 | $0.001177 | $0.001098 | $0.001118 | $41.67 | $5,301.30 |
| 2014-05-04 | $0.001116 | $0.001221 | $0.001102 | $0.001220 | $41.86 | $5,782.24 |
| 2014-05-05 | $0.001222 | $0.001228 | $0.001099 | $0.001117 | $20.72 | $5,296.80 |
| 2014-05-06 | $0.001118 | $0.001189 | $0.001096 | $0.001110 | $44.97 | $5,262.81 |
| 2014-05-07 | $0.001107 | $0.006214 | $0.001107 | $0.005890 | $4,328.34 | $27,919.79 |
| 2014-05-08 | $0.005880 | $0.01387 | $0.005878 | $0.01034 | $9,165.82 | $49,032.23 |
| 2014-05-09 | $0.01034 | $0.01034 | $0.003852 | $0.003938 | $916.64 | $18,668.08 |
| 2014-05-10 | $0.003933 | $0.005925 | $0.003273 | $0.004174 | $472.78 | $19,787.42 |
| 2014-05-11 | $0.004172 | $0.004549 | $0.003071 | $0.003094 | $711.30 | $14,667.67 |
| 2014-05-12 | $0.003094 | $0.003519 | $0.002198 | $0.002323 | $166.20 | $11,011.25 |
| 2014-05-13 | $0.002318 | $0.002877 | $0.002199 | $0.002204 | $133.10 | $10,446.46 |
| 2014-05-14 | $0.002203 | $0.002892 | $0.002160 | $0.002181 | $119.48 | $10,336.25 |
| 2014-05-15 | $0.002180 | $0.002394 | $0.002178 | $0.002214 | $97.80 | $10,492.63 |
| 2014-05-16 | $0.002215 | $0.002215 | $0.001764 | $0.001844 | $134.20 | $8,738.77 |
| 2014-05-17 | $0.001842 | $0.002391 | $0.001810 | $0.001857 | $170.69 | $8,803.43 |
| 2014-05-18 | $0.001858 | $0.002360 | $0.001833 | $0.001922 | $101.50 | $9,112.72 |
| 2014-05-19 | $0.001923 | $0.002070 | $0.001917 | $0.001945 | $55.53 | $9,217.72 |
| 2014-05-20 | $0.001945 | $0.002143 | $0.001940 | $0.002118 | $60.92 | $10,041.37 |
| 2014-05-21 | $0.002118 | $0.002250 | $0.002053 | $0.002055 | $65.55 | $9,739.52 |
| 2014-05-22 | $0.002056 | $0.002637 | $0.002049 | $0.002530 | $124.02 | $11,994.88 |
| 2014-05-23 | $0.002534 | $0.002905 | $0.002488 | $0.002507 | $42.39 | $11,885.81 |
| 2014-05-24 | $0.002511 | $0.002618 | $0.002488 | $0.002552 | $48.66 | $12,097.70 |
| 2014-05-25 | $0.002553 | $0.004285 | $0.002552 | $0.003099 | $138.68 | $14,687.96 |
| 2014-05-26 | $0.003104 | $0.003311 | $0.002769 | $0.002793 | $407.06 | $13,241.45 |
| 2014-05-27 | $0.002795 | $0.002964 | $0.002718 | $0.002803 | $91.59 | $13,287.57 |
| 2014-05-28 | $0.002802 | $0.002854 | $0.002708 | $0.002776 | $106.26 | $13,157.12 |
| 2014-05-29 | $0.002776 | $0.002933 | $0.002713 | $0.002744 | $70.81 | $13,008.47 |
| 2014-05-30 | $0.002744 | $0.002987 | $0.002733 | $0.002966 | $160.45 | $14,059.75 |
| 2014-05-31 | $0.002966 | $0.003019 | $0.002920 | $0.003011 | $138.93 | $14,272.20 |