Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001468 | $0.001667 | $0.001463 | $0.001643 | $24,760.39 | $1,522,472 |
| 2019-04-02 | $0.001643 | $0.001928 | $0.001641 | $0.001914 | $32,207.35 | $1,773,784 |
| 2019-04-03 | $0.001914 | $0.002082 | $0.001698 | $0.001894 | $9,549.21 | $1,755,615 |
| 2019-04-04 | $0.001896 | $0.001937 | $0.001102 | $0.001841 | $17,432.88 | $1,706,371 |
| 2019-04-05 | $0.001841 | $0.001941 | $0.001610 | $0.001655 | $10,935.33 | $1,534,071 |
| 2019-04-06 | $0.001655 | $0.001656 | $0.001244 | $0.001264 | $163.99 | $1,171,124 |
| 2019-04-07 | $0.001262 | $0.001295 | $0.001185 | $0.001246 | $90.22 | $1,155,220 |
| 2019-04-08 | $0.001247 | $0.001799 | $0.001231 | $0.001772 | $3,994.69 | $1,642,392 |
| 2019-04-09 | $0.001772 | $0.001772 | $0.001539 | $0.001691 | $9,667.95 | $1,567,019 |
| 2019-04-10 | $0.001690 | $0.001742 | $0.001360 | $0.001450 | $8,570.43 | $1,344,334 |
| 2019-04-11 | $0.001451 | $0.001544 | $0.001272 | $0.001470 | $7,758.53 | $1,362,845 |
| 2019-04-12 | $0.001469 | $0.001497 | $0.001407 | $0.001487 | $7,910.20 | $1,378,045 |
| 2019-04-13 | $0.001486 | $0.001503 | $0.001272 | $0.001467 | $8,200.23 | $1,360,077 |
| 2019-04-14 | $0.001467 | $0.001467 | $0.001275 | $0.001418 | $6,937.46 | $1,314,457 |
| 2019-04-15 | $0.001418 | $0.001495 | $0.001219 | $0.001342 | $8,461.71 | $1,243,467 |
| 2019-04-16 | $0.001342 | $0.001411 | $0.001243 | $0.001326 | $7,060.57 | $1,228,658 |
| 2019-04-17 | $0.001325 | $0.001456 | $0.001243 | $0.001334 | $7,789.75 | $1,236,535 |
| 2019-04-18 | $0.001334 | $0.001589 | $0.001267 | $0.001572 | $8,635.49 | $1,457,364 |
| 2019-04-19 | $0.001573 | $0.001573 | $0.001393 | $0.001490 | $8,981.56 | $1,381,471 |
| 2019-04-20 | $0.001490 | $0.001589 | $0.001438 | $0.001487 | $8,379.09 | $1,378,204 |
| 2019-04-21 | $0.001487 | $0.001652 | $0.001397 | $0.001404 | $7,832.71 | $1,301,205 |
| 2019-04-22 | $0.001403 | $0.001546 | $0.001402 | $0.001444 | $6,556.95 | $1,338,734 |
| 2019-04-23 | $0.001444 | $0.001984 | $0.001427 | $0.001731 | $13,420.27 | $1,604,747 |
| 2019-04-24 | $0.001731 | $0.001732 | $0.001591 | $0.001650 | $10,057.37 | $1,529,471 |
| 2019-04-25 | $0.001650 | $0.001722 | $0.001565 | $0.001573 | $7,474.37 | $1,458,288 |
| 2019-04-26 | $0.001575 | $0.001632 | $0.001550 | $0.001578 | $8,067.97 | $1,462,351 |
| 2019-04-27 | $0.001578 | $0.001630 | $0.001524 | $0.001550 | $12,278.56 | $1,436,768 |
| 2019-04-28 | $0.001550 | $0.001640 | $0.001536 | $0.001598 | $8,605.19 | $1,481,536 |
| 2019-04-29 | $0.001599 | $0.001658 | $0.001564 | $0.001629 | $8,529.17 | $1,510,322 |
| 2019-04-30 | $0.001630 | $0.001831 | $0.001594 | $0.001776 | $10,893.25 | $1,645,917 |