Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003957 | $0.004986 | $0.003956 | $0.004806 | $105.05 | $2,968.45 |
| 2019-05-02 | $0.004807 | $0.004891 | $0.004001 | $0.004020 | $150.77 | $2,483.19 |
| 2019-05-03 | $0.004019 | $0.004082 | $0.003001 | $0.003001 | $46.56 | $1,853.67 |
| 2019-05-04 | $0.003001 | $0.005109 | $0.002652 | $0.002752 | $67.60 | $1,700.14 |
| 2019-05-05 | $0.002752 | $0.003595 | $0.002643 | $0.002649 | $0 | $1,636.54 |
| 2019-05-06 | $0.002649 | $0.003889 | $0.002484 | $0.002841 | $15.89 | $1,755.06 |
| 2019-05-07 | $0.002840 | $0.003755 | $0.002840 | $0.002877 | $164.76 | $1,777.22 |
| 2019-05-08 | $0.002874 | $0.003724 | $0.002690 | $0.003712 | $21.23 | $2,292.99 |
| 2019-05-09 | $0.003712 | $0.003814 | $0.003009 | $0.003147 | $66.43 | $1,943.69 |
| 2019-05-10 | $0.003145 | $0.003857 | $0.003125 | $0.003688 | $43.40 | $2,278.08 |
| 2019-05-11 | $0.003694 | $0.004002 | $0.003418 | $0.003601 | $56.87 | $2,224.27 |
| 2019-05-12 | $0.003596 | $0.004121 | $0.003471 | $0.003973 | $152.22 | $2,454.15 |
| 2019-05-13 | $0.003973 | $0.005375 | $0.003509 | $0.004685 | $576.25 | $2,894.11 |
| 2019-05-14 | $0.004688 | $0.006926 | $0.004526 | $0.006226 | $5,204.42 | $3,845.58 |
| 2019-05-15 | $0.006222 | $0.006880 | $0.005390 | $0.006386 | $2,424.50 | $3,944.80 |
| 2019-05-16 | $0.006381 | $0.006749 | $0.005153 | $0.005280 | $564.56 | $3,261.47 |
| 2019-05-17 | $0.005275 | $0.005309 | $0.004701 | $0.004904 | $41.43 | $3,029.25 |
| 2019-05-18 | $0.004904 | $0.005491 | $0.003252 | $0.003622 | $808.99 | $2,237.03 |
| 2019-05-19 | $0.003622 | $0.004291 | $0.003616 | $0.004262 | $19.90 | $2,632.79 |
| 2019-05-20 | $0.004262 | $0.006621 | $0.004109 | $0.006461 | $213.47 | $3,991.03 |
| 2019-05-21 | $0.006457 | $0.007471 | $0.005051 | $0.005087 | $677.35 | $3,142.30 |
| 2019-05-22 | $0.005087 | $0.005117 | $0.004024 | $0.004056 | $62.87 | $2,505.65 |
| 2019-05-23 | $0.004056 | $0.005297 | $0.004021 | $0.005118 | $41.89 | $3,161.43 |
| 2019-05-24 | $0.005120 | $0.006269 | $0.004460 | $0.006142 | $61.01 | $3,794.08 |
| 2019-05-25 | $0.006142 | $0.006191 | $0.004777 | $0.004834 | $67.84 | $2,985.83 |
| 2019-05-26 | $0.004828 | $0.006084 | $0.004704 | $0.006076 | $89.38 | $3,752.95 |
| 2019-05-27 | $0.006076 | $0.006205 | $0.005115 | $0.005282 | $128.51 | $3,262.37 |
| 2019-05-28 | $0.005279 | $0.006430 | $0.005166 | $0.005227 | $53.19 | $3,228.74 |
| 2019-05-29 | $0.005227 | $0.005328 | $0.005160 | $0.005283 | $17.10 | $3,263.38 |
| 2019-05-30 | $0.005283 | $0.005408 | $0.004802 | $0.004887 | $30.38 | $3,018.83 |
| 2019-05-31 | $0.004887 | $0.005827 | $0.004802 | $0.005819 | $23.07 | $3,594.47 |