Orlycoin ORLY
Xếp hạng #?
23:39:07 05/04/2018
Orlycoin (ORLY)
Không hoạt động
Lịch sử giá Orlycoin (ORLY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0002966 | $0.0003586 | $0.0002966 | $0.0003554 | $15.79 | $13,024.27 |
| 2017-05-02 | $0.0003553 | $0.0003553 | $0.0003259 | $0.0003487 | $0.4911 | $12,777.89 |
| 2017-05-03 | $0.0003489 | $0.0003526 | $0.0003479 | $0.0003479 | $0.1566 | $12,750.88 |
| 2017-05-04 | $0.0003295 | $0.0003540 | $0.0003288 | $0.0003383 | $5.65 | $12,397.13 |
| 2017-05-05 | $0.0003390 | $0.0003546 | $0.0003367 | $0.0003422 | $2.07 | $12,540.49 |
| 2017-05-06 | $0.0003425 | $0.0003459 | $0.0003393 | $0.0003415 | $2.06 | $12,514.29 |
| 2017-05-07 | $0.0003461 | $0.0003513 | $0.0003460 | $0.0003513 | $0.1894 | $12,873.13 |
| 2017-05-08 | $0.0003513 | $0.0003946 | $0.0003472 | $0.0003946 | $3.59 | $14,462.06 |
| 2017-05-09 | $0.0003948 | $0.0004217 | $0.0002898 | $0.0002984 | $75.41 | $10,935.80 |
| 2017-05-10 | $0.0002986 | $0.0003019 | $0.0002922 | $0.0003012 | $39.78 | $11,036.29 |
| 2017-05-13 | $0.0003089 | $0.0003210 | $0.0003059 | $0.0003203 | $8.62 | $11,739.69 |
| 2017-05-14 | $0.0003214 | $0.0003453 | $0.0003212 | $0.0003401 | $3.67 | $12,462.54 |
| 2017-05-15 | $0.0003403 | $0.0003408 | $0.0003378 | $0.0003385 | $3.65 | $12,404.35 |
| 2017-05-17 | $0.0003289 | $0.0003299 | $0.0003232 | $0.0003264 | $0.2707 | $11,959.68 |
| 2017-05-18 | $0.0003262 | $0.0003362 | $0.0003253 | $0.0003357 | $0.2785 | $12,302.40 |
| 2017-05-19 | $0.0003683 | $0.0004133 | $0.0003683 | $0.0004126 | $16.78 | $15,119.03 |
| 2017-05-20 | $0.0004121 | $0.0004300 | $0.0004117 | $0.0004298 | $2.68 | $15,750.24 |
| 2017-05-21 | $0.0004296 | $0.0004385 | $0.0003995 | $0.0004065 | $0.5039 | $14,898.02 |
| 2017-05-22 | $0.0004079 | $0.0004497 | $0.0004045 | $0.0004221 | $0.7517 | $15,469.74 |
| 2017-05-23 | $0.0004215 | $0.0004757 | $0.0004215 | $0.0004518 | $9.38 | $16,556.83 |
| 2017-05-24 | $0.0004523 | $0.0004972 | $0.0004523 | $0.0004824 | $2.79 | $17,677.49 |
| 2017-05-25 | $0.0004588 | $0.0004969 | $0.0004042 | $0.0004151 | $9.25 | $15,210.54 |
| 2017-05-26 | $0.0004120 | $0.0004322 | $0.0003285 | $0.0003790 | $92.60 | $13,890.63 |
| 2017-05-27 | $0.0003803 | $0.0003917 | $0.0003205 | $0.0003458 | $3.46 | $12,671.50 |
| 2017-05-28 | $0.0003478 | $0.0003886 | $0.0003478 | $0.0003662 | $3.66 | $13,420.27 |
| 2017-05-29 | $0.0003717 | $0.0003971 | $0.0003715 | $0.0003868 | $30.00 | $14,174.57 |
| 2017-05-30 | $0.0003872 | $0.0003942 | $0.0003666 | $0.0003709 | $110.09 | $13,591.12 |
| 2017-05-31 | $0.0003723 | $0.0004132 | $0.0003677 | $0.0004113 | $1.29 | $15,072.75 |