Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001418 | $0.001422 | $0.001269 | $0.001282 | $112.40 | $1,147,769 |
| 2019-02-02 | $0.001281 | $0.001587 | $0.001278 | $0.001581 | $272.08 | $1,415,474 |
| 2019-02-03 | $0.001581 | $0.001585 | $0.001272 | $0.001279 | $160.53 | $1,144,644 |
| 2019-02-04 | $0.001283 | $0.001493 | $0.001271 | $0.001344 | $8.03 | $1,203,577 |
| 2019-02-05 | $0.001340 | $0.001478 | $0.001339 | $0.001457 | $19.02 | $1,304,086 |
| 2019-02-06 | $0.001461 | $0.001504 | $0.001429 | $0.001499 | $0.3408 | $1,358,353 |
| 2019-02-07 | $0.001500 | $0.001502 | $0.0008156 | $0.0008156 | $333.66 | $738,929 |
| 2019-02-08 | $0.0008158 | $0.001204 | $0.0008143 | $0.001064 | $41.81 | $964,078 |
| 2019-02-09 | $0.001064 | $0.001299 | $0.001056 | $0.001296 | $97.47 | $1,174,380 |
| 2019-02-10 | $0.001298 | $0.001532 | $0.001188 | $0.001221 | $211.31 | $1,105,972 |
| 2019-02-11 | $0.001220 | $0.001220 | $0.001102 | $0.001102 | $20.52 | $998,653 |
| 2019-02-12 | $0.001104 | $0.001248 | $0.001096 | $0.001240 | $1.81 | $1,123,293 |
| 2019-02-13 | $0.001239 | $0.001247 | $0.001160 | $0.001166 | $5.57 | $1,055,996 |
| 2019-02-14 | $0.001164 | $0.001235 | $0.001161 | $0.001227 | $2.94 | $1,111,624 |
| 2019-02-15 | $0.001229 | $0.001570 | $0.001227 | $0.001552 | $0.1703 | $1,406,254 |
| 2019-02-16 | $0.001553 | $0.001566 | $0.001195 | $0.001198 | $14.37 | $1,085,019 |
| 2019-02-17 | $0.001197 | $0.001458 | $0.001126 | $0.001143 | $139.99 | $1,035,831 |
| 2019-02-18 | $0.001144 | $0.001338 | $0.001143 | $0.001196 | $69.16 | $1,083,247 |
| 2019-02-19 | $0.001197 | $0.001205 | $0.0009894 | $0.001178 | $174.67 | $1,067,562 |
| 2019-02-20 | $0.001177 | $0.001201 | $0.001153 | $0.001201 | $2.77 | $1,088,213 |
| 2019-02-21 | $0.001201 | $0.001227 | $0.001107 | $0.001186 | $92.07 | $1,074,818 |
| 2019-02-22 | $0.001224 | $0.001236 | $0.001154 | $0.001201 | $155.65 | $1,088,039 |
| 2019-02-23 | $0.001199 | $0.001219 | $0.001116 | $0.001201 | $118.49 | $1,087,751 |
| 2019-02-24 | $0.001202 | $0.001222 | $0.001099 | $0.001102 | $149.70 | $998,551 |
| 2019-02-25 | $0.001104 | $0.001135 | $0.0009752 | $0.001049 | $164.65 | $950,401 |
| 2019-02-26 | $0.001046 | $0.001122 | $0.0009970 | $0.001096 | $565.03 | $992,508 |
| 2019-02-27 | $0.001097 | $0.001142 | $0.001090 | $0.001123 | $458.17 | $1,017,356 |
| 2019-02-28 | $0.001124 | $0.001137 | $0.0008853 | $0.0009627 | $799.52 | $872,166 |