Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001178 | $0.001259 | $0.001087 | $0.001257 | $370.40 | $1,122,188 |
| 2019-01-02 | $0.001260 | $0.001340 | $0.001200 | $0.001298 | $175.18 | $1,158,233 |
| 2019-01-03 | $0.001299 | $0.001389 | $0.001285 | $0.001306 | $210.64 | $1,166,039 |
| 2019-01-04 | $0.001307 | $0.001377 | $0.001196 | $0.001219 | $1,739.02 | $1,088,209 |
| 2019-01-05 | $0.001216 | $0.001442 | $0.0009475 | $0.001053 | $270.99 | $941,454 |
| 2019-01-06 | $0.001053 | $0.001514 | $0.001050 | $0.001508 | $108.15 | $1,348,969 |
| 2019-01-07 | $0.001509 | $0.001513 | $0.001111 | $0.001164 | $8.28 | $1,041,209 |
| 2019-01-08 | $0.001166 | $0.001172 | $0.0008109 | $0.0009256 | $694.92 | $827,884 |
| 2019-01-09 | $0.001020 | $0.006571 | $0.001018 | $0.001208 | $231.07 | $1,080,303 |
| 2019-01-10 | $0.001228 | $0.001239 | $0.0009699 | $0.0009716 | $134.37 | $869,020 |
| 2019-01-11 | $0.0009713 | $0.001006 | $0.0009549 | $0.0009906 | $4.75 | $886,074 |
| 2019-01-12 | $0.0009902 | $0.001025 | $0.0009467 | $0.0009506 | $1.83 | $850,299 |
| 2019-01-13 | $0.0009498 | $0.001673 | $0.0009459 | $0.001247 | $2,571.55 | $1,115,789 |
| 2019-01-14 | $0.001248 | $0.001409 | $0.001218 | $0.001406 | $132.74 | $1,257,243 |
| 2019-01-15 | $0.001405 | $0.001471 | $0.001234 | $0.001452 | $0.3630 | $1,298,916 |
| 2019-01-16 | $0.001451 | $0.001475 | $0.001448 | $0.001460 | $0.3651 | $1,306,167 |
| 2019-01-17 | $0.001460 | $0.001466 | $0.001447 | $0.001458 | $0 | $1,303,973 |
| 2019-01-18 | $0.001458 | $0.001458 | $0.001017 | $0.001023 | $3.72 | $915,298 |
| 2019-01-19 | $0.001023 | $0.001440 | $0.001021 | $0.001416 | $10.89 | $1,266,877 |
| 2019-01-20 | $0.001415 | $0.001477 | $0.001211 | $0.001216 | $139.92 | $1,087,704 |
| 2019-01-21 | $0.001217 | $0.001220 | $0.001194 | $0.001203 | $3.91 | $1,076,102 |
| 2019-01-22 | $0.001204 | $0.001269 | $0.001166 | $0.001262 | $259.13 | $1,128,976 |
| 2019-01-23 | $0.001262 | $0.001268 | $0.001139 | $0.001146 | $0.8597 | $1,025,328 |
| 2019-01-24 | $0.001146 | $0.001270 | $0.001141 | $0.001265 | $82.17 | $1,132,007 |
| 2019-01-25 | $0.001268 | $0.001334 | $0.001254 | $0.001333 | $0.4503 | $1,192,960 |
| 2019-01-26 | $0.001333 | $0.001353 | $0.001051 | $0.001259 | $2,494.49 | $1,126,962 |
| 2019-01-27 | $0.001260 | $0.001263 | $0.001037 | $0.001037 | $0.5041 | $928,195 |
| 2019-01-28 | $0.001038 | $0.001367 | $0.001002 | $0.001363 | $27.51 | $1,220,141 |
| 2019-01-29 | $0.001364 | $0.001366 | $0.001031 | $0.001031 | $1.80 | $923,349 |
| 2019-01-30 | $0.001032 | $0.001042 | $0.001027 | $0.001037 | $0 | $928,728 |
| 2019-01-31 | $0.001037 | $0.001424 | $0.001037 | $0.001416 | $92.76 | $1,267,689 |