Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00007290 | $0.00007290 | $0.00007290 | $0.00007290 | $0 | $67,932.70 |
| 2020-01-02 | $0.00007290 | $0.00007290 | $0.00007212 | $0.00007217 | $6.69 | $67,257.87 |
| 2020-01-03 | $0.00007217 | $0.00007321 | $0.00007204 | $0.00007316 | $6.83 | $68,175.96 |
| 2020-01-04 | $0.00007316 | $0.00007332 | $0.00007299 | $0.00007311 | $0 | $68,135.38 |
| 2020-01-05 | $0.00007311 | $0.00007398 | $0.00007311 | $0.00007348 | $6.87 | $68,474.35 |
| 2020-01-06 | $0.00007348 | $0.00007480 | $0.00007345 | $0.00007477 | $7.03 | $69,680.08 |
| 2020-01-07 | $0.00007479 | $0.00007490 | $0.00007444 | $0.00007446 | $0 | $69,390.75 |
| 2020-01-08 | $0.00007446 | $0.00007486 | $0.00007377 | $0.00007429 | $6.98 | $69,233.68 |
| 2020-01-09 | $0.00007427 | $0.00007429 | $0.00007348 | $0.00007390 | $6.93 | $68,868.39 |
| 2020-01-10 | $0.00007391 | $0.00007478 | $0.00007336 | $0.00007474 | $7.03 | $69,649.08 |
| 2020-01-11 | $0.00007474 | $0.00007517 | $0.00005851 | $0.00005864 | $6.49 | $54,649.69 |
| 2020-01-12 | $0.00005865 | $0.00006507 | $0.00002159 | $0.00002184 | $0 | $20,352.34 |
| 2020-01-13 | $0.00002184 | $0.00007487 | $0.00002184 | $0.00007480 | $7.04 | $69,708.93 |
| 2020-01-14 | $0.00007478 | $0.00007923 | $0.00007475 | $0.00007883 | $7.48 | $73,464.68 |
| 2020-01-15 | $0.00007888 | $0.00007981 | $0.00007790 | $0.00007890 | $7.49 | $73,524.18 |
| 2020-01-16 | $0.00007891 | $0.00007908 | $0.00007762 | $0.00007844 | $0 | $73,100.93 |
| 2020-01-17 | $0.00007844 | $0.00007844 | $0.00007844 | $0.00007844 | $0 | $73,100.93 |
| 2020-01-18 | $0.00007844 | $0.00007844 | $0.00007844 | $0.00007844 | $0 | $73,100.93 |
| 2020-01-19 | $0.00007844 | $0.00007844 | $0.00007844 | $0.00007844 | $0 | $73,100.93 |
| 2020-01-20 | $0.00007844 | $0.00007951 | $0.00007844 | $0.00007910 | $7.51 | $73,716.40 |
| 2020-01-21 | $0.00007911 | $0.00007953 | $0.00007890 | $0.00007953 | $0 | $74,112.63 |
| 2020-01-22 | $0.00007953 | $0.00007953 | $0.00007953 | $0.00007953 | $0 | $74,112.63 |
| 2020-01-23 | $0.00007953 | $0.00007953 | $0.00007773 | $0.00007827 | $7.42 | $72,936.57 |
| 2020-01-24 | $0.00007826 | $0.00007835 | $0.00007705 | $0.00007794 | $0 | $72,633.78 |
| 2020-01-25 | $0.00007794 | $0.00007794 | $0.00007794 | $0.00007794 | $0 | $72,633.78 |
| 2020-01-26 | $0.00007794 | $0.00007794 | $0.00007794 | $0.00007794 | $0 | $72,633.78 |
| 2020-01-27 | $0.00007794 | $0.00008030 | $0.00007794 | $0.00007988 | $7.59 | $74,438.26 |
| 2020-01-28 | $0.00007990 | $0.00008055 | $0.00007987 | $0.00008015 | $0 | $74,688.10 |
| 2020-01-29 | $0.00008015 | $0.00008015 | $0.00008015 | $0.00008015 | $0 | $74,688.10 |
| 2020-01-30 | $0.00008015 | $0.00008328 | $0.00008015 | $0.00008295 | $7.88 | $77,302.56 |
| 2020-01-31 | $0.00008294 | $0.00008307 | $0.00008215 | $0.00008241 | $0 | $76,798.22 |