Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001777 | $0.001810 | $0.001642 | $0.001780 | $15,138.82 | $1,649,749 |
| 2019-05-02 | $0.001780 | $0.001840 | $0.001439 | $0.001541 | $33,526.32 | $1,428,553 |
| 2019-05-03 | $0.001541 | $0.001713 | $0.001495 | $0.001637 | $44,361.22 | $1,517,723 |
| 2019-05-04 | $0.001637 | $0.001831 | $0.001575 | $0.001789 | $54,284.83 | $1,658,413 |
| 2019-05-05 | $0.001789 | $0.001973 | $0.001728 | $0.001777 | $43,759.81 | $1,647,208 |
| 2019-05-06 | $0.001777 | $0.001894 | $0.001615 | $0.001662 | $53,556.08 | $1,540,302 |
| 2019-05-07 | $0.001661 | $0.002178 | $0.001551 | $0.001956 | $52,996.37 | $1,813,240 |
| 2019-05-08 | $0.001937 | $0.002140 | $0.001775 | $0.001959 | $42,596.03 | $1,817,795 |
| 2019-05-09 | $0.001959 | $0.002007 | $0.001757 | $0.001994 | $57,088.76 | $1,850,427 |
| 2019-05-10 | $0.001993 | $0.002385 | $0.001906 | $0.002349 | $47,907.46 | $2,179,861 |
| 2019-05-11 | $0.002353 | $0.002526 | $0.002017 | $0.002415 | $51,404.58 | $2,241,199 |
| 2019-05-12 | $0.002417 | $0.002600 | $0.002189 | $0.002338 | $57,926.01 | $2,169,790 |
| 2019-05-13 | $0.002338 | $0.002670 | $0.002141 | $0.002404 | $61,517.74 | $2,230,324 |
| 2019-05-14 | $0.002405 | $0.002666 | $0.002202 | $0.002285 | $55,909.51 | $2,120,072 |
| 2019-05-15 | $0.002284 | $0.002785 | $0.002190 | $0.002655 | $63,852.12 | $2,463,835 |
| 2019-05-16 | $0.002653 | $0.002815 | $0.002185 | $0.002311 | $61,298.27 | $2,144,694 |
| 2019-05-17 | $0.002310 | $0.002356 | $0.001964 | $0.002112 | $49,128.12 | $1,960,109 |
| 2019-05-18 | $0.002112 | $0.002413 | $0.002098 | $0.002190 | $47,276.17 | $2,032,113 |
| 2019-05-19 | $0.002190 | $0.002519 | $0.002156 | $0.002378 | $55,093.00 | $2,206,126 |
| 2019-05-20 | $0.002378 | $0.002682 | $0.002213 | $0.002317 | $44,461.20 | $2,150,046 |
| 2019-05-21 | $0.002316 | $0.002530 | $0.002216 | $0.002219 | $45,566.50 | $2,059,105 |
| 2019-05-22 | $0.002219 | $0.002460 | $0.002196 | $0.002369 | $49,709.75 | $2,198,040 |
| 2019-05-23 | $0.002369 | $0.002563 | $0.002234 | $0.002538 | $50,832.36 | $2,355,179 |
| 2019-05-24 | $0.002539 | $0.002591 | $0.002179 | $0.002200 | $37,138.82 | $2,041,753 |
| 2019-05-25 | $0.002200 | $0.002431 | $0.001863 | $0.002325 | $57,758.19 | $2,157,159 |
| 2019-05-26 | $0.002322 | $0.002580 | $0.002110 | $0.002543 | $49,700.12 | $2,359,926 |
| 2019-05-27 | $0.002544 | $0.002683 | $0.002160 | $0.002362 | $45,156.94 | $2,192,063 |
| 2019-05-28 | $0.002361 | $0.002619 | $0.002046 | $0.002540 | $52,144.99 | $2,357,209 |
| 2019-05-29 | $0.002540 | $0.002540 | $0.002255 | $0.002345 | $50,935.97 | $2,176,052 |
| 2019-05-30 | $0.002345 | $0.002447 | $0.002237 | $0.002353 | $42,780.17 | $2,183,532 |
| 2019-05-31 | $0.002353 | $0.002559 | $0.002262 | $0.002516 | $38,197.56 | $2,334,279 |