OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0003678 | $0.0003871 | $0.0003659 | $0.0003784 | $0.1299 | $1,793.45 |
| 2015-04-02 | $0.0003783 | $0.0003817 | $0.0003684 | $0.0003795 | $36.71 | $1,799.04 |
| 2015-04-03 | $0.0003795 | $0.0003808 | $0.0002870 | $0.0002877 | $1.29 | $1,363.94 |
| 2015-04-04 | $0.0002877 | $0.0003479 | $0.0002264 | $0.0003145 | $6.90 | $1,490.57 |
| 2015-04-05 | $0.0003143 | $0.0004230 | $0.0002843 | $0.0002891 | $0.6005 | $1,370.33 |
| 2015-04-06 | $0.0002893 | $0.0003280 | $0.0002472 | $0.0003109 | $2.09 | $1,473.52 |
| 2015-04-07 | $0.0003108 | $0.0003912 | $0.0003023 | $0.0003070 | $6.88 | $1,455.30 |
| 2015-04-08 | $0.0003067 | $0.0003869 | $0.0002931 | $0.0003652 | $1.29 | $1,730.99 |
| 2015-04-09 | $0.0003651 | $0.0003667 | $0.0001775 | $0.0001778 | $0.09025 | $842.73 |
| 2015-04-10 | $0.0001777 | $0.0003325 | $0.0001777 | $0.0003302 | $1.59 | $1,565.36 |
| 2015-04-11 | $0.0003305 | $0.0003354 | $0.0003177 | $0.0003195 | $0.004960 | $1,514.29 |
| 2015-04-12 | $0.0003193 | $0.0003855 | $0.0002942 | $0.0003014 | $8.61 | $1,428.68 |
| 2015-04-13 | $0.0003015 | $0.0004266 | $0.0002951 | $0.0004090 | $22.31 | $1,938.69 |
| 2015-04-14 | $0.0004086 | $0.0004093 | $0.0003498 | $0.0003739 | $0.2008 | $1,772.21 |
| 2015-04-15 | $0.0003739 | $0.0004093 | $0.0003730 | $0.0004093 | $3.61 | $1,940.10 |
| 2015-04-16 | $0.0004096 | $0.0004226 | $0.0003882 | $0.0003886 | $1.19 | $1,842.25 |
| 2015-04-17 | $0.0003886 | $0.0003891 | $0.0001356 | $0.0001360 | $0.9027 | $644.66 |
| 2015-04-18 | $0.0001360 | $0.0004324 | $0.0001357 | $0.0003817 | $12.32 | $1,809.25 |
| 2015-04-19 | $0.0003816 | $0.0004498 | $0.0003816 | $0.0004337 | $2.82 | $2,055.67 |
| 2015-04-20 | $0.0004337 | $0.0004445 | $0.0003045 | $0.0003635 | $3.96 | $1,723.21 |
| 2015-04-21 | $0.0003366 | $0.0003527 | $0.0002581 | $0.0003517 | $9.34 | $1,667.08 |
| 2015-04-22 | $0.0003529 | $0.0003545 | $0.0003506 | $0.0003531 | $0.04823 | $1,673.75 |
| 2015-04-23 | $0.0002849 | $0.0002942 | $0.0002845 | $0.0002932 | $2.91 | $1,389.95 |
| 2015-04-24 | $0.0002932 | $0.0004186 | $0.0002883 | $0.0004139 | $0.05606 | $1,961.83 |
| 2015-04-25 | $0.0004140 | $0.0004163 | $0.0003196 | $0.0003397 | $0.3182 | $1,610.35 |
| 2015-04-26 | $0.0003396 | $0.0003497 | $0.0003207 | $0.0003481 | $1.95 | $1,649.94 |
| 2015-04-27 | $0.0003481 | $0.0003724 | $0.0001342 | $0.0003659 | $0.3468 | $1,734.37 |
| 2015-04-28 | $0.0003660 | $0.0003663 | $0.0002255 | $0.0002789 | $18.64 | $1,322.26 |
| 2015-04-29 | $0.0002791 | $0.0003227 | $0.0001432 | $0.0001526 | $2.82 | $723.59 |
| 2015-04-30 | $0.0001525 | $0.0001968 | $0.0001520 | $0.0001618 | $0.5665 | $766.81 |