Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00006855 | $0.0001737 | $0.00005036 | $0.0001733 | $23.33 | $161,504 |
| 2019-10-02 | $0.0001733 | $0.0001737 | $0.0001731 | $0.0001736 | $23.49 | $161,822 |
| 2019-10-03 | $0.0001737 | $0.0001737 | $0.0001729 | $0.0001731 | $23.19 | $161,344 |
| 2019-10-04 | $0.0001731 | $0.0001731 | $0.00008186 | $0.0001567 | $28.36 | $145,998 |
| 2019-10-05 | $0.0001567 | $0.0002143 | $0.00008077 | $0.00008139 | $5.13 | $75,845.98 |
| 2019-10-06 | $0.00008140 | $0.00008167 | $0.00001757 | $0.00001765 | $30.69 | $16,444.32 |
| 2019-10-07 | $0.00001762 | $0.00008270 | $0.00001741 | $0.00008233 | $34.49 | $76,722.73 |
| 2019-10-08 | $0.00008231 | $0.0001595 | $0.00008179 | $0.00008234 | $202.18 | $76,732.80 |
| 2019-10-09 | $0.00008234 | $0.00008585 | $0.00008170 | $0.00008549 | $19.57 | $79,669.77 |
| 2019-10-10 | $0.00008550 | $0.00008561 | $0.00008440 | $0.00008522 | $16.95 | $79,414.57 |
| 2019-10-11 | $0.00008526 | $0.00008633 | $0.00008273 | $0.00008276 | $16.47 | $77,120.22 |
| 2019-10-12 | $0.00008274 | $0.00008397 | $0.00008274 | $0.00008330 | $2.05 | $77,631.26 |
| 2019-10-13 | $0.00008327 | $0.00008396 | $0.00008244 | $0.00008276 | $17.49 | $77,125.25 |
| 2019-10-14 | $0.00008276 | $0.0001585 | $0.00008258 | $0.0001042 | $22.87 | $97,061.88 |
| 2019-10-15 | $0.0001042 | $0.0001046 | $0.00005265 | $0.00005285 | $29.60 | $49,255.28 |
| 2019-10-16 | $0.00005285 | $0.00008085 | $0.00005066 | $0.00008069 | $16.07 | $75,198.66 |
| 2019-10-17 | $0.00008069 | $0.00008146 | $0.00008033 | $0.00008120 | $16.17 | $75,674.11 |
| 2019-10-18 | $0.00008119 | $0.00008138 | $0.00007938 | $0.00008006 | $16.90 | $74,609.91 |
| 2019-10-19 | $0.00008005 | $0.00008087 | $0.00007980 | $0.00008011 | $16.91 | $74,653.30 |
| 2019-10-20 | $0.00008012 | $0.00008211 | $0.00007971 | $0.00008160 | $16.24 | $76,038.44 |
| 2019-10-21 | $0.00008160 | $0.00008218 | $0.00008120 | $0.00008161 | $16.25 | $76,050.71 |
| 2019-10-22 | $0.00008161 | $0.00008189 | $0.00008042 | $0.00008043 | $16.01 | $74,953.78 |
| 2019-10-23 | $0.00008043 | $0.00008057 | $0.00007566 | $0.00007644 | $15.20 | $71,232.67 |
| 2019-10-24 | $0.00007648 | $0.00007686 | $0.00007602 | $0.00007646 | $15.20 | $71,251.21 |
| 2019-10-25 | $0.00007646 | $0.00008496 | $0.00007638 | $0.00008464 | $16.84 | $78,876.89 |
| 2019-10-26 | $0.00008461 | $0.00009423 | $0.00008461 | $0.00008729 | $0 | $81,345.39 |
| 2019-10-27 | $0.00008729 | $0.00008729 | $0.00008729 | $0.00008729 | $0 | $81,345.39 |
| 2019-10-28 | $0.00008729 | $0.00008729 | $0.00008243 | $0.00008364 | $8.85 | $77,940.71 |
| 2019-10-29 | $0.00008361 | $0.00008572 | $0.00008354 | $0.00008540 | $9.03 | $79,585.42 |
| 2019-10-30 | $0.00008539 | $0.00009266 | $0.00008221 | $0.00008295 | $7.88 | $77,297.46 |
| 2019-10-31 | $0.00008292 | $0.00008386 | $0.00008206 | $0.00008277 | $7.86 | $77,135.79 |