Orlycoin ORLY
Xếp hạng #?
23:39:07 05/04/2018
Orlycoin (ORLY)
Không hoạt động
Lịch sử giá Orlycoin (ORLY) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005845 | $0.0009766 | $0.0003226 | $0.0005874 | $2,519.98 | $17,159.93 |
| 2016-05-02 | $0.0005288 | $0.0008544 | $0.0004213 | $0.0005336 | $4,135.35 | $16,039.69 |
| 2016-05-03 | $0.0005337 | $0.0006932 | $0.0005137 | $0.0005224 | $2,389.51 | $16,222.61 |
| 2016-05-04 | $0.0005222 | $0.0005492 | $0.0004553 | $0.0004871 | $1,606.44 | $15,711.08 |
| 2016-05-05 | $0.0005005 | $0.0005332 | $0.0004472 | $0.0004928 | $2,475.27 | $16,386.17 |
| 2016-05-06 | $0.0004927 | $0.0005059 | $0.0004228 | $0.0004228 | $1,513.93 | $14,457.27 |
| 2016-05-07 | $0.0004321 | $0.0004369 | $0.0002588 | $0.0002844 | $2,242.96 | $9,985.91 |
| 2016-05-08 | $0.0002843 | $0.0004472 | $0.0002839 | $0.0003256 | $2,217.42 | $11,762.88 |
| 2016-05-09 | $0.0003254 | $0.0003853 | $0.0002741 | $0.0002993 | $1,987.76 | $10,956.29 |
| 2016-05-10 | $0.0002993 | $0.0003346 | $0.0002434 | $0.0002796 | $846.56 | $10,233.79 |
| 2016-05-11 | $0.0002795 | $0.0002813 | $0.0002491 | $0.0002536 | $539.60 | $9,283.44 |
| 2016-05-12 | $0.0002534 | $0.0002764 | $0.0002488 | $0.0002638 | $480.46 | $9,655.97 |
| 2016-05-13 | $0.0002638 | $0.0002908 | $0.0002635 | $0.0002688 | $221.15 | $9,842.30 |
| 2016-05-14 | $0.0002689 | $0.0002787 | $0.0002549 | $0.0002597 | $367.39 | $9,508.96 |
| 2016-05-15 | $0.0002598 | $0.0002647 | $0.0002373 | $0.0002379 | $193.06 | $8,711.23 |
| 2016-05-16 | $0.0002379 | $0.0002403 | $0.0001007 | $0.0002225 | $353.77 | $8,147.83 |
| 2016-05-17 | $0.0002225 | $0.0002225 | $0.0001544 | $0.0001588 | $70.36 | $5,815.17 |
| 2016-05-18 | $0.0001588 | $0.0001778 | $0.0001274 | $0.0001318 | $148.55 | $4,827.32 |
| 2016-05-19 | $0.0001227 | $0.0001756 | $0.0001227 | $0.0001667 | $82.50 | $6,104.35 |
| 2016-05-20 | $0.0001664 | $0.0002390 | $0.0001465 | $0.0001828 | $129.69 | $6,692.43 |
| 2016-05-21 | $0.0001828 | $0.0002178 | $0.0001778 | $0.0001906 | $41.10 | $6,978.40 |
| 2016-05-22 | $0.0001906 | $0.0001907 | $0.0001583 | $0.0001626 | $116.63 | $5,952.54 |
| 2016-05-23 | $0.0001626 | $0.0001682 | $0.0001581 | $0.0001599 | $48.23 | $5,855.55 |
| 2016-05-24 | $0.0001599 | $0.0001698 | $0.0001480 | $0.0001480 | $64.03 | $5,420.51 |
| 2016-05-25 | $0.0001480 | $0.0001673 | $0.0001480 | $0.0001574 | $4.71 | $5,763.02 |
| 2016-05-26 | $0.0001529 | $0.0003312 | $0.0001314 | $0.0001995 | $1,227.94 | $7,305.95 |
| 2016-05-27 | $0.0001995 | $0.0002145 | $0.0001086 | $0.0001799 | $72.34 | $6,589.42 |
| 2016-05-28 | $0.0001798 | $0.0001836 | $0.0001235 | $0.0001607 | $14.32 | $5,886.82 |
| 2016-05-29 | $0.0001600 | $0.0001716 | $0.0001418 | $0.0001638 | $17.46 | $6,000.24 |
| 2016-05-30 | $0.0001645 | $0.0002112 | $0.0001133 | $0.0001283 | $691.43 | $4,701.08 |
| 2016-05-31 | $0.0001282 | $0.0001522 | $0.00007918 | $0.0001488 | $95.96 | $5,449.99 |