OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.002815 | $0.004550 | $0.002815 | $0.003204 | $73.99 | $15,187.62 |
| 2014-07-02 | $0.003205 | $0.003208 | $0.002942 | $0.002955 | $55.51 | $14,007.13 |
| 2014-07-03 | $0.002954 | $0.003101 | $0.002918 | $0.002934 | $49.07 | $13,909.48 |
| 2014-07-04 | $0.002935 | $0.003067 | $0.002857 | $0.002863 | $142.82 | $13,572.69 |
| 2014-07-05 | $0.002860 | $0.002988 | $0.002832 | $0.002839 | $19.34 | $13,457.13 |
| 2014-07-06 | $0.002842 | $0.002874 | $0.002382 | $0.002382 | $58.49 | $11,292.68 |
| 2014-07-07 | $0.002318 | $0.002431 | $0.002148 | $0.002178 | $73.21 | $10,323.93 |
| 2014-07-08 | $0.002023 | $0.002183 | $0.001945 | $0.002025 | $83.75 | $9,600.06 |
| 2014-07-09 | $0.002027 | $0.002031 | $0.001928 | $0.001930 | $30.16 | $9,146.85 |
| 2014-07-10 | $0.001931 | $0.002049 | $0.001892 | $0.001912 | $31.94 | $9,062.81 |
| 2014-07-11 | $0.001912 | $0.002052 | $0.001909 | $0.002028 | $6.26 | $9,615.37 |
| 2014-07-12 | $0.002028 | $0.002393 | $0.002021 | $0.002091 | $42.84 | $9,912.67 |
| 2014-07-13 | $0.002093 | $0.002095 | $0.001968 | $0.001980 | $13.79 | $9,383.77 |
| 2014-07-14 | $0.001980 | $0.002002 | $0.001953 | $0.001969 | $41.38 | $9,335.23 |
| 2014-07-15 | $0.001972 | $0.002055 | $0.001961 | $0.001964 | $21.69 | $9,310.39 |
| 2014-07-16 | $0.001965 | $0.001969 | $0.001939 | $0.001943 | $46.05 | $9,209.61 |
| 2014-07-17 | $0.001942 | $0.001965 | $0.001863 | $0.001869 | $66.59 | $8,860.55 |
| 2014-07-18 | $0.001867 | $0.001931 | $0.001865 | $0.001893 | $22.02 | $8,971.09 |
| 2014-07-19 | $0.001894 | $0.001894 | $0.001507 | $0.001508 | $271.80 | $7,150.20 |
| 2014-07-20 | $0.001509 | $0.001787 | $0.001247 | $0.001248 | $129.18 | $5,914.77 |
| 2014-07-21 | $0.001248 | $0.001308 | $0.001125 | $0.001188 | $17.91 | $5,633.30 |
| 2014-07-22 | $0.001189 | $0.001774 | $0.001176 | $0.001430 | $56.58 | $6,776.35 |
| 2014-07-23 | $0.001429 | $0.001438 | $0.001308 | $0.001363 | $16.99 | $6,459.37 |
| 2014-07-24 | $0.001363 | $0.001385 | $0.001140 | $0.001294 | $75.76 | $6,132.44 |
| 2014-07-25 | $0.001293 | $0.001581 | $0.001262 | $0.001509 | $32.19 | $7,151.53 |
| 2014-07-26 | $0.001510 | $0.001667 | $0.001491 | $0.001495 | $120.17 | $7,088.82 |
| 2014-07-27 | $0.001495 | $0.001503 | $0.001484 | $0.001485 | $16.80 | $7,037.20 |
| 2014-07-28 | $0.001485 | $0.001662 | $0.001392 | $0.001611 | $196.95 | $7,634.74 |
| 2014-07-29 | $0.001610 | $0.001901 | $0.001543 | $0.001737 | $95.91 | $8,231.86 |
| 2014-07-30 | $0.001737 | $0.001932 | $0.001708 | $0.001883 | $72.82 | $8,927.57 |
| 2014-07-31 | $0.001884 | $0.002058 | $0.001874 | $0.002052 | $15.28 | $9,725.49 |