Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005818 | $0.005821 | $0.004740 | $0.004875 | $28.17 | $3,011.20 |
| 2019-06-02 | $0.004875 | $0.004970 | $0.004838 | $0.004889 | $2.46 | $3,019.63 |
| 2019-06-03 | $0.004889 | $0.004889 | $0.004712 | $0.004756 | $0 | $2,937.65 |
| 2019-06-04 | $0.004756 | $0.004756 | $0.004200 | $0.004304 | $0.8004 | $2,658.28 |
| 2019-06-05 | $0.004304 | $0.004419 | $0.004269 | $0.004362 | $181.35 | $2,694.47 |
| 2019-06-06 | $0.004363 | $0.004441 | $0.004209 | $0.004332 | $0 | $2,675.84 |
| 2019-06-07 | $0.004332 | $0.005200 | $0.004332 | $0.005128 | $10.59 | $3,167.44 |
| 2019-06-08 | $0.005127 | $0.005161 | $0.004449 | $0.004516 | $0.9799 | $2,789.26 |
| 2019-06-09 | $0.004516 | $0.004911 | $0.004345 | $0.004905 | $24.65 | $3,029.91 |
| 2019-06-10 | $0.004893 | $0.005141 | $0.004507 | $0.004555 | $1.15 | $2,813.72 |
| 2019-06-11 | $0.004560 | $0.004576 | $0.004416 | $0.004502 | $14.53 | $2,780.92 |
| 2019-06-12 | $0.004511 | $0.004672 | $0.004466 | $0.004631 | $3.69 | $2,860.30 |
| 2019-06-13 | $0.004634 | $0.004732 | $0.004599 | $0.004685 | $6.47 | $2,894.07 |
| 2019-06-14 | $0.004688 | $0.004703 | $0.004437 | $0.004684 | $44.28 | $2,893.36 |
| 2019-06-15 | $0.004686 | $0.005136 | $0.004649 | $0.005123 | $56.43 | $3,164.56 |
| 2019-06-16 | $0.005123 | $0.005401 | $0.004160 | $0.004224 | $92.58 | $2,608.88 |
| 2019-06-17 | $0.004224 | $0.004394 | $0.004003 | $0.004112 | $0 | $2,539.92 |
| 2019-06-18 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-19 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-20 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-21 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-22 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-23 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-24 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-25 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-26 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-27 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-28 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-29 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-06-30 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |