Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006588 | $0.0006702 | $0.0006098 | $0.0006248 | $3,491.59 | $579,998 |
| 2019-09-02 | $0.0006250 | $0.0006780 | $0.0006089 | $0.0006554 | $3,606.60 | $608,391 |
| 2019-09-03 | $0.0006553 | $0.004173 | $0.0006219 | $0.0009817 | $7,318.09 | $911,305 |
| 2019-09-04 | $0.0009753 | $0.007756 | $0.0009311 | $0.0009550 | $7,697.09 | $886,550 |
| 2019-09-05 | $0.0009550 | $0.005602 | $0.0008932 | $0.0009282 | $7,663.77 | $861,592 |
| 2019-09-06 | $0.0009282 | $0.0009615 | $0.0008906 | $0.0009198 | $7,277.45 | $853,843 |
| 2019-09-07 | $0.0009199 | $0.0009546 | $0.0008900 | $0.0009469 | $8,169.36 | $878,947 |
| 2019-09-08 | $0.0009468 | $0.006137 | $0.0009088 | $0.001003 | $8,600.24 | $931,133 |
| 2019-09-09 | $0.001003 | $0.01078 | $0.0009366 | $0.001021 | $8,128.40 | $947,863 |
| 2019-09-10 | $0.001021 | $0.001060 | $0.0009973 | $0.001028 | $8,668.14 | $954,236 |
| 2019-09-11 | $0.001028 | $0.001057 | $0.0009655 | $0.0009721 | $8,002.24 | $902,407 |
| 2019-09-12 | $0.0009719 | $0.006031 | $0.0009704 | $0.001038 | $7,470.66 | $963,696 |
| 2019-09-13 | $0.001038 | $0.001042 | $0.0008099 | $0.0008198 | $7,057.78 | $764,011 |
| 2019-09-14 | $0.0008202 | $0.006190 | $0.0008139 | $0.0008393 | $6,774.10 | $782,157 |
| 2019-09-15 | $0.0008393 | $0.006484 | $0.0007933 | $0.0008254 | $6,542.73 | $769,140 |
| 2019-09-16 | $0.0008255 | $0.006700 | $0.0007923 | $0.0008436 | $6,833.48 | $786,168 |
| 2019-09-17 | $0.0008437 | $0.0008890 | $0.0008141 | $0.0008409 | $6,390.27 | $783,597 |
| 2019-09-18 | $0.0008395 | $0.007383 | $0.0008395 | $0.0008789 | $6,132.27 | $819,014 |
| 2019-09-19 | $0.0008782 | $0.008036 | $0.0006644 | $0.0009460 | $5,774.71 | $881,600 |
| 2019-09-20 | $0.0009426 | $0.0009805 | $0.0005969 | $0.0006026 | $4,101.81 | $561,524 |
| 2019-09-21 | $0.0006026 | $0.0009341 | $0.0002934 | $0.0006633 | $5,028.36 | $618,096 |
| 2019-09-22 | $0.0006632 | $0.0007034 | $0.0004587 | $0.0006868 | $4,675.28 | $640,071 |
| 2019-09-23 | $0.0006867 | $0.0006867 | $0.0004497 | $0.0005805 | $4,329.18 | $540,922 |
| 2019-09-24 | $0.0005804 | $0.0006237 | $0.0004176 | $0.0004550 | $2,657.33 | $424,042 |
| 2019-09-25 | $0.0004550 | $0.0005108 | $0.0001428 | $0.0001969 | $495.39 | $183,480 |
| 2019-09-26 | $0.0001969 | $0.0001973 | $0.00005648 | $0.00008103 | $0.8509 | $75,515.34 |
| 2019-09-27 | $0.00008103 | $0.0004096 | $0.00008000 | $0.0004084 | $112.46 | $380,585 |
| 2019-09-28 | $0.0004085 | $0.0004094 | $0.00004897 | $0.00004974 | $88.17 | $46,348.21 |
| 2019-09-29 | $0.00004977 | $0.00008135 | $0.00004948 | $0.00008095 | $0.8905 | $75,437.45 |
| 2019-09-30 | $0.00008095 | $0.00008095 | $0.00006528 | $0.00006854 | $1.61 | $63,876.00 |