Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004338 | $0.004378 | $0.003245 | $0.003939 | $34,927.20 | $0 |
| 2018-11-02 | $0.003939 | $0.004858 | $0.003616 | $0.004835 | $28,741.80 | $0 |
| 2018-11-03 | $0.004835 | $0.004879 | $0.003457 | $0.004591 | $8,909.06 | $0 |
| 2018-11-04 | $0.004591 | $0.004673 | $0.004365 | $0.004672 | $1,190.28 | $0 |
| 2018-11-05 | $0.004672 | $0.005224 | $0.004005 | $0.004718 | $53,061.50 | $0 |
| 2018-11-06 | $0.004737 | $0.004755 | $0.004360 | $0.004397 | $47,005.80 | $0 |
| 2018-11-07 | $0.004397 | $0.006069 | $0.003913 | $0.004741 | $57,395.70 | $0 |
| 2018-11-08 | $0.004738 | $0.004747 | $0.003856 | $0.003870 | $12,408.70 | $0 |
| 2018-11-09 | $0.003873 | $0.004310 | $0.002470 | $0.003553 | $19,795.70 | $0 |
| 2018-11-10 | $0.003552 | $0.003845 | $0.003329 | $0.003760 | $269.26 | $0 |
| 2018-11-11 | $0.003758 | $0.005022 | $0.003732 | $0.004341 | $23,316.70 | $0 |
| 2018-11-12 | $0.004351 | $0.005021 | $0.003886 | $0.004537 | $59,166.70 | $0 |
| 2018-11-13 | $0.004517 | $0.006301 | $0.003927 | $0.004315 | $54,281.60 | $3,850,403 |
| 2018-11-14 | $0.004302 | $0.005976 | $0.003498 | $0.003663 | $25,307.10 | $3,269,147 |
| 2018-11-15 | $0.003684 | $0.003957 | $0.003397 | $0.003468 | $52,673.80 | $3,095,350 |
| 2018-11-16 | $0.003468 | $0.003747 | $0.003389 | $0.003727 | $100,930 | $3,326,041 |
| 2018-11-17 | $0.003740 | $0.003821 | $0.003622 | $0.003812 | $382.20 | $3,401,629 |
| 2018-11-18 | $0.003824 | $0.003864 | $0.003404 | $0.003426 | $61.58 | $3,057,547 |
| 2018-11-19 | $0.003428 | $0.003439 | $0.002631 | $0.002651 | $1,601.16 | $2,366,029 |
| 2018-11-20 | $0.002636 | $0.002706 | $0.002001 | $0.002273 | $553.49 | $2,028,819 |
| 2018-11-21 | $0.002275 | $0.002400 | $0.002024 | $0.002101 | $1,050.30 | $1,874,814 |
| 2018-11-22 | $0.002095 | $0.002406 | $0.001784 | $0.001960 | $2,169.87 | $1,749,321 |
| 2018-11-23 | $0.001950 | $0.001970 | $0.001201 | $0.001629 | $2,639.14 | $1,453,408 |
| 2018-11-24 | $0.001586 | $0.001723 | $0.001252 | $0.001348 | $343.66 | $1,203,348 |
| 2018-11-25 | $0.001349 | $0.001364 | $0.0008415 | $0.001318 | $2,315.79 | $1,176,325 |
| 2018-11-26 | $0.001324 | $0.001663 | $0.001229 | $0.001320 | $883.83 | $1,177,878 |
| 2018-11-27 | $0.001319 | $0.001343 | $0.0009191 | $0.001225 | $1,274.69 | $1,093,088 |
| 2018-11-28 | $0.001226 | $0.001436 | $0.001033 | $0.001253 | $1,162.11 | $1,118,335 |
| 2018-11-29 | $0.001258 | $0.001260 | $0.001141 | $0.001230 | $314.25 | $1,097,735 |
| 2018-11-30 | $0.001233 | $0.001657 | $0.001216 | $0.001542 | $1,446.10 | $1,376,067 |