Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00007999 | $0.00007999 | $0.00001030 | $0.00001059 | $1.77 | $9,866.31 |
| 2019-12-02 | $0.00001059 | $0.00006975 | $0.00001051 | $0.00006451 | $18.94 | $60,113.50 |
| 2019-12-03 | $0.00006451 | $0.00006474 | $0.00006379 | $0.00006407 | $6.06 | $59,709.05 |
| 2019-12-04 | $0.00006408 | $0.00006760 | $0.00006335 | $0.00006376 | $6.04 | $59,417.84 |
| 2019-12-05 | $0.00006376 | $0.00006945 | $0.00005999 | $0.00006937 | $6.59 | $64,642.54 |
| 2019-12-06 | $0.00006940 | $0.00006946 | $0.00006902 | $0.00006936 | $6.59 | $64,631.71 |
| 2019-12-07 | $0.00006936 | $0.00006949 | $0.00006923 | $0.00006943 | $0 | $64,704.32 |
| 2019-12-08 | $0.00006943 | $0.00006943 | $0.00006943 | $0.00006943 | $0 | $64,704.32 |
| 2019-12-09 | $0.00006943 | $0.00006943 | $0.00006399 | $0.00006416 | $6.07 | $59,786.35 |
| 2019-12-10 | $0.00006414 | $0.00006423 | $0.00006334 | $0.00006367 | $6.03 | $59,334.37 |
| 2019-12-11 | $0.00006365 | $0.00006380 | $0.00005855 | $0.00005873 | $5.47 | $54,732.50 |
| 2019-12-12 | $0.00005874 | $0.00005932 | $0.00005813 | $0.00005930 | $5.52 | $55,258.94 |
| 2019-12-13 | $0.00005928 | $0.00006672 | $0.00005878 | $0.00005910 | $5.50 | $55,076.10 |
| 2019-12-14 | $0.00005910 | $0.00005926 | $0.00005854 | $0.00005859 | $0 | $54,600.84 |
| 2019-12-15 | $0.00005859 | $0.00006824 | $0.00005859 | $0.00006801 | $21.77 | $63,382.40 |
| 2019-12-16 | $0.00006801 | $0.00006804 | $0.00006602 | $0.00006622 | $6.27 | $61,714.56 |
| 2019-12-17 | $0.00006622 | $0.00006630 | $0.00005900 | $0.00005937 | $12.39 | $55,322.62 |
| 2019-12-18 | $0.00005937 | $0.00006004 | $0.00005540 | $0.00005713 | $0 | $53,234.72 |
| 2019-12-19 | $0.00005713 | $0.00006447 | $0.00005713 | $0.00006447 | $6.06 | $60,075.30 |
| 2019-12-20 | $0.00006447 | $0.00006454 | $0.00006409 | $0.00006442 | $6.06 | $60,035.31 |
| 2019-12-21 | $0.00006443 | $0.00006444 | $0.00005828 | $0.00005833 | $5.54 | $54,356.93 |
| 2019-12-22 | $0.00005834 | $0.00005934 | $0.00005830 | $0.00005918 | $5.62 | $55,146.52 |
| 2019-12-23 | $0.00005917 | $0.00005965 | $0.00005820 | $0.00005844 | $5.55 | $54,456.33 |
| 2019-12-24 | $0.00005843 | $0.00005916 | $0.00005818 | $0.00005907 | $14.92 | $55,048.55 |
| 2019-12-25 | $0.00005907 | $0.00005907 | $0.00005815 | $0.00005827 | $0 | $54,303.26 |
| 2019-12-26 | $0.00005827 | $0.00007267 | $0.00005827 | $0.00007202 | $6.67 | $67,119.43 |
| 2019-12-27 | $0.00007203 | $0.00007227 | $0.00007183 | $0.00007214 | $6.68 | $67,226.33 |
| 2019-12-28 | $0.00007214 | $0.00007956 | $0.00007210 | $0.00007954 | $39.84 | $74,119.13 |
| 2019-12-29 | $0.00007954 | $0.00008100 | $0.00007656 | $0.00008100 | $0 | $75,483.48 |
| 2019-12-30 | $0.00008100 | $0.00008100 | $0.00007275 | $0.00007292 | $6.80 | $67,955.01 |
| 2019-12-31 | $0.00007292 | $0.00007301 | $0.00007279 | $0.00007290 | $0 | $67,932.70 |