Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00008272 | $0.00008274 | $0.00008130 | $0.00008195 | $7.96 | $76,367.79 |
| 2019-11-02 | $0.00008195 | $0.00008315 | $0.00008184 | $0.00008275 | $7.86 | $77,114.32 |
| 2019-11-03 | $0.00008275 | $0.00008300 | $0.00008183 | $0.00008240 | $7.83 | $76,790.12 |
| 2019-11-04 | $0.00008241 | $0.00008369 | $0.00008226 | $0.00008331 | $7.91 | $77,632.96 |
| 2019-11-05 | $0.00008331 | $0.00008448 | $0.00008281 | $0.00008403 | $7.97 | $78,307.96 |
| 2019-11-06 | $0.00008402 | $0.00008503 | $0.00008385 | $0.00008425 | $0 | $78,515.95 |
| 2019-11-07 | $0.00008425 | $0.00008680 | $0.00008335 | $0.00008368 | $7.94 | $77,981.14 |
| 2019-11-08 | $0.00008369 | $0.00008387 | $0.00008243 | $0.00008281 | $7.86 | $77,172.96 |
| 2019-11-09 | $0.00008283 | $0.00008317 | $0.00008273 | $0.00008298 | $7.88 | $77,331.04 |
| 2019-11-10 | $0.00008299 | $0.00008437 | $0.00008293 | $0.00008405 | $7.97 | $78,325.83 |
| 2019-11-11 | $0.00008403 | $0.00008424 | $0.00008301 | $0.00008309 | $7.89 | $77,435.52 |
| 2019-11-12 | $0.00008310 | $0.00008367 | $0.00008279 | $0.00008343 | $7.92 | $77,747.42 |
| 2019-11-13 | $0.00008342 | $0.00008677 | $0.00008224 | $0.00008288 | $169.24 | $77,233.47 |
| 2019-11-14 | $0.00008288 | $0.00008613 | $0.00008100 | $0.00008322 | $7.90 | $77,549.25 |
| 2019-11-15 | $0.00008322 | $0.00008327 | $0.00008173 | $0.00008196 | $7.79 | $76,381.63 |
| 2019-11-16 | $0.00008197 | $0.00008280 | $0.00008185 | $0.00008263 | $7.85 | $76,998.30 |
| 2019-11-17 | $0.00008263 | $0.00008356 | $0.00008239 | $0.00008304 | $7.88 | $77,381.70 |
| 2019-11-18 | $0.00008303 | $0.00008343 | $0.00008168 | $0.00008194 | $0 | $76,362.00 |
| 2019-11-19 | $0.00008194 | $0.00008194 | $0.00008081 | $0.00008129 | $7.72 | $75,757.38 |
| 2019-11-20 | $0.00008129 | $0.00008163 | $0.00001299 | $0.00004115 | $18.55 | $38,349.09 |
| 2019-11-21 | $0.00004115 | $0.00008025 | $0.00004087 | $0.00007795 | $7.39 | $72,645.43 |
| 2019-11-22 | $0.00007795 | $0.00007827 | $0.00007476 | $0.00007586 | $7.16 | $70,688.97 |
| 2019-11-23 | $0.00007584 | $0.00007654 | $0.00007537 | $0.00007643 | $7.23 | $71,225.26 |
| 2019-11-24 | $0.00007643 | $0.00007652 | $0.00007518 | $0.00007531 | $0 | $70,180.76 |
| 2019-11-25 | $0.00007531 | $0.00007581 | $0.00007353 | $0.00007516 | $7.08 | $70,044.42 |
| 2019-11-26 | $0.00007517 | $0.00007572 | $0.00007312 | $0.00007390 | $8.58 | $68,870.67 |
| 2019-11-27 | $0.00007386 | $0.0001340 | $0.00007269 | $0.0001324 | $43.97 | $123,429 |
| 2019-11-28 | $0.0001324 | $0.0001375 | $0.00007155 | $0.00007528 | $7.16 | $70,150.27 |
| 2019-11-29 | $0.00007528 | $0.00007642 | $0.00007523 | $0.00007616 | $7.21 | $70,968.53 |
| 2019-11-30 | $0.00007616 | $0.00007999 | $0.00007560 | $0.00007999 | $0 | $74,542.27 |