Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0009615 | $0.001009 | $0.0009243 | $0.0009631 | $100.97 | $872,586 |
| 2019-03-02 | $0.0009615 | $0.001280 | $0.0009230 | $0.001247 | $661.75 | $1,129,602 |
| 2019-03-03 | $0.001245 | $0.001285 | $0.001033 | $0.001037 | $75.20 | $939,480 |
| 2019-03-04 | $0.001038 | $0.001143 | $0.0009416 | $0.001142 | $128.75 | $1,034,412 |
| 2019-03-05 | $0.001076 | $0.001174 | $0.001042 | $0.001131 | $93.81 | $1,024,941 |
| 2019-03-06 | $0.001130 | $0.001569 | $0.001008 | $0.001508 | $498.68 | $1,366,438 |
| 2019-03-07 | $0.001508 | $0.001559 | $0.001365 | $0.001377 | $213.63 | $1,247,189 |
| 2019-03-08 | $0.001379 | $0.001397 | $0.001177 | $0.001281 | $170.88 | $1,160,668 |
| 2019-03-09 | $0.001280 | $0.001334 | $0.001144 | $0.001308 | $89.50 | $1,184,705 |
| 2019-03-10 | $0.001230 | $0.001695 | $0.001107 | $0.001678 | $416.68 | $1,520,189 |
| 2019-03-11 | $0.001680 | $0.001722 | $0.001199 | $0.001203 | $590.90 | $1,089,739 |
| 2019-03-12 | $0.001204 | $0.001448 | $0.001056 | $0.001132 | $121.97 | $1,025,670 |
| 2019-03-13 | $0.001134 | $0.001761 | $0.001131 | $0.001738 | $14,093.98 | $1,576,196 |
| 2019-03-14 | $0.001737 | $0.001750 | $0.001548 | $0.001614 | $18,624.99 | $1,495,682 |
| 2019-03-15 | $0.001612 | $0.001631 | $0.001378 | $0.001610 | $21,360.56 | $1,492,125 |
| 2019-03-16 | $0.001611 | $0.001688 | $0.001594 | $0.001646 | $22,462.56 | $1,525,378 |
| 2019-03-17 | $0.001645 | $0.001660 | $0.001299 | $0.001361 | $19,050.51 | $1,261,862 |
| 2019-03-18 | $0.001363 | $0.001380 | $0.001227 | $0.001234 | $13,535.38 | $1,143,355 |
| 2019-03-19 | $0.001233 | $0.001719 | $0.001233 | $0.001655 | $7,908.59 | $1,534,133 |
| 2019-03-20 | $0.001655 | $0.001691 | $0.001596 | $0.001634 | $18,896.58 | $1,514,184 |
| 2019-03-21 | $0.001635 | $0.001639 | $0.001568 | $0.001598 | $21,959.89 | $1,481,505 |
| 2019-03-22 | $0.001597 | $0.001623 | $0.001575 | $0.001589 | $21,791.05 | $1,473,086 |
| 2019-03-23 | $0.001605 | $0.001625 | $0.001586 | $0.001598 | $22,030.76 | $1,481,278 |
| 2019-03-24 | $0.001599 | $0.001600 | $0.001164 | $0.001561 | $20,526.22 | $1,446,863 |
| 2019-03-25 | $0.001563 | $0.001591 | $0.001347 | $0.001426 | $15,248.42 | $1,321,765 |
| 2019-03-26 | $0.001427 | $0.001593 | $0.001427 | $0.001593 | $11,854.17 | $1,476,285 |
| 2019-03-27 | $0.001593 | $0.001647 | $0.001523 | $0.001529 | $16,189.09 | $1,416,944 |
| 2019-03-28 | $0.001526 | $0.001527 | $0.001439 | $0.001450 | $19,044.99 | $1,343,653 |
| 2019-03-29 | $0.001450 | $0.001475 | $0.001436 | $0.001475 | $19,355.07 | $1,367,242 |
| 2019-03-30 | $0.001475 | $0.001550 | $0.001461 | $0.001474 | $19,350.20 | $1,365,927 |
| 2019-03-31 | $0.001474 | $0.001474 | $0.001462 | $0.001469 | $19,310.77 | $1,361,751 |