OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.003006 | $0.003236 | $0.002988 | $0.003165 | $177.98 | $15,000.57 |
| 2014-06-02 | $0.003170 | $0.003259 | $0.002976 | $0.003181 | $179.84 | $15,080.21 |
| 2014-06-03 | $0.003184 | $0.003249 | $0.003137 | $0.003218 | $122.28 | $15,252.99 |
| 2014-06-04 | $0.003218 | $0.003222 | $0.003008 | $0.003105 | $66.77 | $14,717.63 |
| 2014-06-05 | $0.003105 | $0.003686 | $0.003098 | $0.003471 | $98.39 | $16,454.33 |
| 2014-06-06 | $0.003474 | $0.003596 | $0.003153 | $0.003160 | $104.65 | $14,978.15 |
| 2014-06-07 | $0.003157 | $0.003518 | $0.003115 | $0.003169 | $55.25 | $15,021.48 |
| 2014-06-08 | $0.003170 | $0.003172 | $0.002751 | $0.002770 | $184.66 | $13,128.02 |
| 2014-06-09 | $0.002769 | $0.003118 | $0.002726 | $0.002734 | $26.53 | $12,959.65 |
| 2014-06-10 | $0.002733 | $0.003318 | $0.002716 | $0.003317 | $90.45 | $15,723.87 |
| 2014-06-11 | $0.003318 | $0.005228 | $0.002817 | $0.003157 | $514.19 | $14,962.84 |
| 2014-06-12 | $0.003152 | $0.003154 | $0.002350 | $0.002420 | $115.60 | $11,471.48 |
| 2014-06-13 | $0.002407 | $0.002745 | $0.002401 | $0.002470 | $91.58 | $11,708.91 |
| 2014-06-14 | $0.002473 | $0.002530 | $0.002276 | $0.002396 | $26.14 | $11,358.71 |
| 2014-06-15 | $0.002379 | $0.002527 | $0.002288 | $0.002442 | $20.12 | $11,576.90 |
| 2014-06-16 | $0.002448 | $0.003196 | $0.002423 | $0.002526 | $264.49 | $11,971.80 |
| 2014-06-17 | $0.002529 | $0.002989 | $0.002521 | $0.002627 | $249.93 | $12,451.55 |
| 2014-06-18 | $0.002622 | $0.003244 | $0.002622 | $0.002753 | $96.52 | $13,048.91 |
| 2014-06-19 | $0.002754 | $0.004644 | $0.002742 | $0.004257 | $313.58 | $20,179.91 |
| 2014-06-21 | $0.002573 | $0.003103 | $0.002440 | $0.003100 | $126.72 | $14,694.22 |
| 2014-06-22 | $0.003094 | $0.003254 | $0.002706 | $0.002711 | $43.83 | $12,850.72 |
| 2014-06-23 | $0.002710 | $0.002719 | $0.002510 | $0.002591 | $27.53 | $12,282.56 |
| 2014-06-24 | $0.002379 | $0.002614 | $0.002327 | $0.002327 | $79.68 | $11,032.11 |
| 2014-06-25 | $0.002324 | $0.002346 | $0.002268 | $0.002319 | $37.46 | $10,992.43 |
| 2014-06-26 | $0.002174 | $0.002219 | $0.002008 | $0.002034 | $51.63 | $9,641.39 |
| 2014-06-27 | $0.002035 | $0.003168 | $0.001833 | $0.002514 | $95.58 | $11,918.99 |
| 2014-06-28 | $0.002771 | $0.003340 | $0.002086 | $0.002335 | $210.98 | $11,070.08 |
| 2014-06-29 | $0.002332 | $0.004239 | $0.001889 | $0.004222 | $1,036.86 | $20,012.96 |
| 2014-06-30 | $0.004224 | $0.004511 | $0.002586 | $0.002814 | $1,387.57 | $13,339.10 |