Originate Coin ORC
Xếp hạng #?
16:45:24 14/06/2021
Originate Coin (ORC)
Không theo dõi
Lịch sử giá Originate Coin (ORC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.2074 | $0.2334 | $0.2062 | $0.2314 | $17,643.01 | $0 |
| 2020-08-02 | $0.2314 | $0.2467 | $0.02214 | $0.02298 | $11,257.17 | $0 |
| 2020-08-03 | $0.02298 | $0.2459 | $0.02290 | $0.2357 | $27,324.68 | $0 |
| 2020-08-04 | $0.2356 | $0.2479 | $0.2327 | $0.2456 | $6,284.74 | $0 |
| 2020-08-05 | $0.2456 | $0.2685 | $0.2433 | $0.2651 | $43,828.29 | $0 |
| 2020-08-06 | $0.2651 | $0.2796 | $0.2552 | $0.2567 | $8,546.66 | $0 |
| 2020-08-07 | $0.2567 | $0.2856 | $0.2465 | $0.2544 | $37,132.02 | $0 |
| 2020-08-08 | $0.2543 | $0.2865 | $0.1948 | $0.2754 | $102,231 | $0 |
| 2020-08-09 | $0.2758 | $0.2973 | $0.2573 | $0.2660 | $3,800.17 | $0 |
| 2020-08-10 | $0.2660 | $0.2716 | $0.2659 | $0.2705 | $0 | $0 |
| 2020-08-11 | $0.2705 | $0.2820 | $0.2619 | $0.2739 | $4,549.25 | $0 |
| 2020-08-12 | $0.2737 | $0.2935 | $0.2649 | $0.2934 | $1,713.23 | $0 |
| 2020-08-13 | $0.2932 | $0.3003 | $0.2848 | $0.2959 | $0 | $0 |
| 2020-08-14 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $0 | $0 |
| 2020-08-15 | $0.2959 | $0.3309 | $0.2959 | $0.3249 | $1,611.22 | $0 |
| 2020-08-16 | $0.3250 | $0.3272 | $0.3165 | $0.3253 | $1,791.79 | $0 |
| 2020-08-17 | $0.3253 | $0.3260 | $0.3169 | $0.3217 | $0 | $0 |
| 2020-08-18 | $0.3217 | $0.3217 | $0.3049 | $0.3049 | $2,219.31 | $0 |
| 2020-08-19 | $0.3049 | $0.3074 | $0.2919 | $0.2938 | $0 | $0 |
| 2020-08-20 | $0.2938 | $0.2938 | $0.1941 | $0.2000 | $1,947.25 | $0 |
| 2020-08-21 | $0.1999 | $0.2636 | $0.1965 | $0.2334 | $1,274.51 | $0 |
| 2020-08-22 | $0.2334 | $0.2366 | $0.2297 | $0.2339 | $0 | $0 |
| 2020-08-23 | $0.2339 | $0.2502 | $0.03132 | $0.1528 | $832.74 | $0 |
| 2020-08-24 | $0.1527 | $0.1528 | $0.007854 | $0.02853 | $95.83 | $0 |
| 2020-08-25 | $0.02853 | $0.02855 | $0.02640 | $0.02640 | $0 | $0 |
| 2020-08-26 | $0.02640 | $0.02640 | $0.02640 | $0.02640 | $0 | $0 |
| 2020-08-27 | $0.02640 | $0.02640 | $0.02640 | $0.02640 | $0 | $0 |
| 2020-08-28 | $0.02640 | $0.02640 | $0.02640 | $0.02640 | $0 | $0 |
| 2020-08-29 | $0.02640 | $0.02640 | $0.02640 | $0.02640 | $0 | $0 |
| 2020-08-30 | $0.02640 | $0.02640 | $0.02640 | $0.02640 | $0 | $0 |
| 2020-08-31 | $0.02640 | $0.02640 | $0.02640 | $0.02640 | $0 | $0 |