Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001134 | $0.001161 | $0.001055 | $0.001109 | $4,723.02 | $1,029,469 |
| 2019-07-02 | $0.001109 | $0.001235 | $0.0009794 | $0.001109 | $4,977.75 | $1,029,227 |
| 2019-07-03 | $0.001109 | $0.001168 | $0.0009082 | $0.001077 | $1,952.19 | $1,000,027 |
| 2019-07-04 | $0.001077 | $0.001176 | $0.0009935 | $0.001086 | $434.26 | $1,007,845 |
| 2019-07-05 | $0.001085 | $0.001129 | $0.0009793 | $0.0009872 | $24.33 | $916,380 |
| 2019-07-06 | $0.0009866 | $0.001046 | $0.0009866 | $0.001008 | $194.81 | $935,749 |
| 2019-07-07 | $0.001008 | $0.001039 | $0.001002 | $0.001030 | $1.51 | $956,199 |
| 2019-07-08 | $0.001030 | $0.01393 | $0.001025 | $0.008896 | $918.18 | $8,257,636 |
| 2019-07-09 | $0.008902 | $0.01054 | $0.008390 | $0.01050 | $10,511.77 | $9,744,576 |
| 2019-07-10 | $0.01051 | $0.01077 | $0.001064 | $0.003235 | $17,673.24 | $3,003,048 |
| 2019-07-11 | $0.003234 | $0.003234 | $0.001134 | $0.001415 | $11,056.63 | $1,313,717 |
| 2019-07-12 | $0.001416 | $0.001460 | $0.001258 | $0.001288 | $10,630.67 | $1,195,177 |
| 2019-07-13 | $0.001288 | $0.001301 | $0.001215 | $0.001255 | $10,552.48 | $1,165,202 |
| 2019-07-14 | $0.001255 | $0.001269 | $0.001121 | $0.001138 | $6,190.18 | $1,056,002 |
| 2019-07-15 | $0.001136 | $0.001157 | $0.001067 | $0.001117 | $9,447.67 | $1,037,351 |
| 2019-07-16 | $0.001117 | $0.001150 | $0.0009633 | $0.0009810 | $7,930.65 | $910,683 |
| 2019-07-17 | $0.0009802 | $0.001021 | $0.0009434 | $0.0009915 | $7,687.68 | $920,413 |
| 2019-07-18 | $0.0009874 | $0.001056 | $0.0009696 | $0.001029 | $8,869.88 | $955,085 |
| 2019-07-19 | $0.001029 | $0.001057 | $0.0009946 | $0.001014 | $8,449.12 | $941,378 |
| 2019-07-20 | $0.001014 | $0.001073 | $0.001006 | $0.001028 | $8,529.13 | $954,346 |
| 2019-07-21 | $0.001028 | $0.001057 | $0.0009991 | $0.001031 | $8,861.75 | $957,208 |
| 2019-07-22 | $0.001031 | $0.001054 | $0.0009867 | $0.001026 | $8,126.68 | $952,743 |
| 2019-07-23 | $0.001026 | $0.001032 | $0.0009710 | $0.0009926 | $8,525.44 | $921,385 |
| 2019-07-24 | $0.0009926 | $0.001019 | $0.0009519 | $0.0009909 | $8,055.94 | $919,846 |
| 2019-07-25 | $0.0009906 | $0.001049 | $0.0009840 | $0.001025 | $8,417.92 | $951,111 |
| 2019-07-26 | $0.001024 | $0.001046 | $0.0009737 | $0.0009930 | $8,194.77 | $921,737 |
| 2019-07-27 | $0.0009930 | $0.001034 | $0.0009541 | $0.0009775 | $8,216.51 | $907,416 |
| 2019-07-28 | $0.0009775 | $0.001008 | $0.0009563 | $0.0009873 | $8,216.58 | $916,489 |
| 2019-07-29 | $0.0009875 | $0.001017 | $0.0009665 | $0.001001 | $8,869.44 | $928,875 |
| 2019-07-30 | $0.0009742 | $0.001018 | $0.0009607 | $0.001002 | $8,451.37 | $930,365 |
| 2019-07-31 | $0.001002 | $0.001033 | $0.0009683 | $0.0009975 | $8,297.39 | $925,965 |