Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001546 | $0.001591 | $0.001290 | $0.001575 | $6.25 | $1,405,941 |
| 2018-12-02 | $0.001574 | $0.001691 | $0.001457 | $0.001656 | $0.7428 | $1,477,852 |
| 2018-12-03 | $0.001666 | $0.001666 | $0.001171 | $0.001173 | $34.31 | $1,046,859 |
| 2018-12-04 | $0.001172 | $0.001451 | $0.001085 | $0.001120 | $263.96 | $999,354 |
| 2018-12-05 | $0.001119 | $0.001227 | $0.0007780 | $0.001182 | $2,833.91 | $1,055,193 |
| 2018-12-06 | $0.001182 | $0.001229 | $0.001104 | $0.001104 | $719.94 | $985,003 |
| 2018-12-07 | $0.001102 | $0.001102 | $0.0007298 | $0.0007756 | $350.81 | $692,131 |
| 2018-12-08 | $0.0007748 | $0.0008330 | $0.0007393 | $0.0007691 | $112.70 | $686,408 |
| 2018-12-09 | $0.001043 | $0.001092 | $0.0007070 | $0.0007100 | $159.48 | $633,624 |
| 2018-12-10 | $0.0007184 | $0.0008772 | $0.0006589 | $0.0008758 | $26.83 | $781,578 |
| 2018-12-11 | $0.0008748 | $0.0008901 | $0.0008475 | $0.0008529 | $41.78 | $761,133 |
| 2018-12-12 | $0.0008517 | $0.0009137 | $0.0008495 | $0.0009071 | $0.3831 | $809,497 |
| 2018-12-13 | $0.0009075 | $0.0009146 | $0.0006570 | $0.0009126 | $177.81 | $814,453 |
| 2018-12-14 | $0.0009342 | $0.0009793 | $0.0008898 | $0.0009067 | $638.17 | $809,196 |
| 2018-12-15 | $0.0009074 | $0.0009138 | $0.0006745 | $0.0007441 | $58.29 | $664,046 |
| 2018-12-16 | $0.0007440 | $0.0007595 | $0.0007434 | $0.0007477 | $32.05 | $667,229 |
| 2018-12-17 | $0.0007479 | $0.0008656 | $0.0007468 | $0.0008520 | $0.4495 | $760,436 |
| 2018-12-18 | $0.0008521 | $0.001111 | $0.0008378 | $0.001111 | $4.67 | $991,755 |
| 2018-12-19 | $0.001115 | $0.001141 | $0.0007816 | $0.0008888 | $113.68 | $793,302 |
| 2018-12-20 | $0.0008866 | $0.0009987 | $0.0008842 | $0.0009622 | $77.15 | $858,869 |
| 2018-12-21 | $0.0009593 | $0.0009756 | $0.0008438 | $0.0008489 | $87.74 | $757,747 |
| 2018-12-22 | $0.0008499 | $0.0008525 | $0.0007473 | $0.0007925 | $57.67 | $707,407 |
| 2018-12-23 | $0.0007942 | $0.001086 | $0.0007916 | $0.0008118 | $81.48 | $724,616 |
| 2018-12-24 | $0.0008122 | $0.001091 | $0.0008122 | $0.001088 | $328.79 | $971,067 |
| 2018-12-25 | $0.001090 | $0.001090 | $0.0009864 | $0.001001 | $207.47 | $893,672 |
| 2018-12-26 | $0.001001 | $0.001106 | $0.0005848 | $0.0008463 | $1,086.03 | $755,424 |
| 2018-12-27 | $0.0008457 | $0.0008503 | $0.0007636 | $0.0007658 | $34.67 | $683,541 |
| 2018-12-28 | $0.0007665 | $0.0008439 | $0.0007239 | $0.0007258 | $59.77 | $647,819 |
| 2018-12-29 | $0.0007269 | $0.0008385 | $0.0007264 | $0.0008024 | $212.79 | $716,199 |
| 2018-12-30 | $0.0008031 | $0.001895 | $0.0007625 | $0.001822 | $18,936.96 | $1,625,966 |
| 2018-12-31 | $0.001824 | $0.001824 | $0.001164 | $0.001175 | $5,822.14 | $1,049,237 |