Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002515 | $0.002539 | $0.001653 | $0.002133 | $43,905.74 | $1,979,629 |
| 2019-06-02 | $0.002133 | $0.002490 | $0.001981 | $0.002095 | $40,474.93 | $1,943,664 |
| 2019-06-03 | $0.002095 | $0.002231 | $0.001930 | $0.001982 | $33,932.55 | $1,838,756 |
| 2019-06-04 | $0.001980 | $0.002008 | $0.001733 | $0.001778 | $33,811.31 | $1,650,089 |
| 2019-06-05 | $0.001778 | $0.001952 | $0.001716 | $0.001871 | $43,612.83 | $1,735,818 |
| 2019-06-06 | $0.001871 | $0.002033 | $0.001723 | $0.001833 | $53,564.28 | $1,701,161 |
| 2019-06-07 | $0.001833 | $0.001985 | $0.001637 | $0.001854 | $48,892.86 | $1,721,325 |
| 2019-06-08 | $0.001854 | $0.002048 | $0.001681 | $0.001942 | $58,639.80 | $1,802,278 |
| 2019-06-09 | $0.001942 | $0.001970 | $0.001581 | $0.001682 | $51,940.21 | $1,561,477 |
| 2019-06-10 | $0.001679 | $0.001830 | $0.001559 | $0.001830 | $48,881.89 | $1,698,524 |
| 2019-06-11 | $0.001831 | $0.001905 | $0.001554 | $0.001739 | $50,221.92 | $1,614,543 |
| 2019-06-12 | $0.001742 | $0.001874 | $0.001634 | $0.001871 | $61,272.33 | $1,736,943 |
| 2019-06-13 | $0.001872 | $0.001931 | $0.001503 | $0.001866 | $62,796.99 | $1,732,525 |
| 2019-06-14 | $0.001867 | $0.002185 | $0.001613 | $0.002131 | $64,699.90 | $1,977,873 |
| 2019-06-15 | $0.002131 | $0.002338 | $0.002087 | $0.002284 | $48,512.95 | $2,120,170 |
| 2019-06-16 | $0.002284 | $0.002454 | $0.002027 | $0.002197 | $47,107.41 | $2,039,772 |
| 2019-06-17 | $0.002197 | $0.002477 | $0.002127 | $0.002230 | $46,097.97 | $2,070,125 |
| 2019-06-18 | $0.002229 | $0.002434 | $0.002077 | $0.002213 | $50,888.81 | $2,054,244 |
| 2019-06-19 | $0.002214 | $0.002375 | $0.001819 | $0.002001 | $40,475.56 | $1,857,127 |
| 2019-06-20 | $0.002000 | $0.002113 | $0.001845 | $0.001869 | $41,972.96 | $1,735,320 |
| 2019-06-21 | $0.001871 | $0.002155 | $0.001767 | $0.002068 | $50,578.60 | $1,919,247 |
| 2019-06-22 | $0.002073 | $0.002206 | $0.001506 | $0.001787 | $47,403.19 | $1,658,504 |
| 2019-06-23 | $0.001787 | $0.002444 | $0.001567 | $0.001568 | $37,057.28 | $1,455,952 |
| 2019-06-24 | $0.001568 | $0.002132 | $0.001491 | $0.001617 | $42,466.39 | $1,500,837 |
| 2019-06-25 | $0.001617 | $0.001793 | $0.001562 | $0.001744 | $38,550.11 | $1,618,840 |
| 2019-06-26 | $0.001744 | $0.002181 | $0.001605 | $0.001674 | $36,260.77 | $1,553,896 |
| 2019-06-27 | $0.001674 | $0.001845 | $0.001152 | $0.001229 | $26,549.73 | $1,141,133 |
| 2019-06-28 | $0.001231 | $0.001550 | $0.001206 | $0.001480 | $8,943.84 | $1,373,420 |
| 2019-06-29 | $0.001480 | $0.001511 | $0.001245 | $0.001377 | $4,493.19 | $1,278,690 |
| 2019-06-30 | $0.001377 | $0.001380 | $0.001045 | $0.001134 | $6,115.48 | $1,052,540 |