Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02639 | $0.02664 | $0.01624 | $0.01627 | $1,615.70 | $10,047.22 |
| 2019-04-02 | $0.01628 | $0.02111 | $0.01626 | $0.01804 | $35.84 | $11,141.52 |
| 2019-04-03 | $0.01804 | $0.02111 | $0.01570 | $0.01966 | $1,295.88 | $12,143.41 |
| 2019-04-04 | $0.01967 | $0.02004 | $0.01708 | $0.01926 | $92.98 | $11,896.70 |
| 2019-04-05 | $0.01926 | $0.01966 | $0.01601 | $0.01607 | $70.52 | $9,923.53 |
| 2019-04-06 | $0.01607 | $0.02044 | $0.01591 | $0.01981 | $341.75 | $12,237.62 |
| 2019-04-07 | $0.01979 | $0.02320 | $0.01548 | $0.01900 | $818.11 | $11,733.61 |
| 2019-04-08 | $0.01900 | $0.01933 | $0.01305 | $0.01326 | $238.80 | $8,189.63 |
| 2019-04-09 | $0.01325 | $0.01538 | $0.01293 | $0.01527 | $34.47 | $9,434.16 |
| 2019-04-10 | $0.01527 | $0.01537 | $0.01260 | $0.01275 | $74.11 | $7,877.13 |
| 2019-04-11 | $0.01276 | $0.01504 | $0.01205 | $0.01218 | $181.77 | $7,523.71 |
| 2019-04-12 | $0.01218 | $0.01499 | $0.01191 | $0.01224 | $109.92 | $7,562.94 |
| 2019-04-13 | $0.01224 | $0.01236 | $0.01220 | $0.01230 | $7.28 | $7,596.43 |
| 2019-04-14 | $0.01230 | $0.01233 | $0.01044 | $0.01062 | $68.77 | $6,558.70 |
| 2019-04-15 | $0.01062 | $0.01293 | $0.008106 | $0.008185 | $238.54 | $5,055.81 |
| 2019-04-16 | $0.008185 | $0.01176 | $0.007752 | $0.01174 | $107.35 | $7,249.91 |
| 2019-04-17 | $0.01173 | $0.01183 | $0.007346 | $0.01145 | $166.62 | $7,075.14 |
| 2019-04-18 | $0.01145 | $0.01159 | $0.008304 | $0.008348 | $25.45 | $5,156.77 |
| 2019-04-19 | $0.008349 | $0.01069 | $0.005821 | $0.005866 | $322.66 | $3,623.33 |
| 2019-04-20 | $0.005868 | $0.009017 | $0.005860 | $0.008983 | $51.31 | $5,548.49 |
| 2019-04-21 | $0.008986 | $0.008996 | $0.005335 | $0.005819 | $94.80 | $3,594.55 |
| 2019-04-22 | $0.005817 | $0.008510 | $0.004724 | $0.004732 | $154.97 | $2,922.73 |
| 2019-04-23 | $0.004732 | $0.004936 | $0.004141 | $0.004159 | $17.93 | $2,568.83 |
| 2019-04-24 | $0.004159 | $0.006968 | $0.004128 | $0.006639 | $76.24 | $4,100.99 |
| 2019-04-25 | $0.006639 | $0.006670 | $0.004375 | $0.006010 | $36.83 | $3,712.32 |
| 2019-04-26 | $0.006030 | $0.006232 | $0.004257 | $0.004313 | $306.13 | $2,663.82 |
| 2019-04-27 | $0.004315 | $0.005822 | $0.004284 | $0.004314 | $7.81 | $2,664.91 |
| 2019-04-28 | $0.004313 | $0.004765 | $0.004308 | $0.004377 | $109.10 | $2,703.91 |
| 2019-04-29 | $0.004380 | $0.005514 | $0.003850 | $0.004246 | $270.18 | $2,622.53 |
| 2019-04-30 | $0.004246 | $0.004284 | $0.003906 | $0.003958 | $62.57 | $2,444.91 |