Oxycoin OXY
Xếp hạng #?
10:33:10 01/09/2020
Oxycoin (OXY)
Không theo dõi
Lịch sử giá Oxycoin (OXY) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00008846 | $0.00009069 | $0.00008846 | $0.00009066 | $0 | $84,488.12 |
| 2020-05-02 | $0.00009066 | $0.00009066 | $0.00009066 | $0.00009066 | $0 | $84,488.12 |
| 2020-05-03 | $0.00009066 | $0.00009066 | $0.00009066 | $0.00009066 | $0 | $84,488.12 |
| 2020-05-04 | $0.00009066 | $0.00009066 | $0.00008666 | $0.00008864 | $8.36 | $82,600.26 |
| 2020-05-05 | $0.00008861 | $0.00008952 | $0.00008756 | $0.00008821 | $8.33 | $82,206.88 |
| 2020-05-06 | $0.00008825 | $0.00008947 | $0.00008757 | $0.00008759 | $8.28 | $81,622.86 |
| 2020-05-07 | $0.00008759 | $0.00008832 | $0.00008708 | $0.00008798 | $0 | $81,985.26 |
| 2020-05-08 | $0.00008798 | $0.00009060 | $0.00008798 | $0.00008987 | $8.46 | $83,749.59 |
| 2020-05-09 | $0.00008985 | $0.00009030 | $0.00008953 | $0.00008960 | $0 | $83,494.66 |
| 2020-05-10 | $0.00008960 | $0.00008960 | $0.00008960 | $0.00008960 | $0 | $83,494.66 |
| 2020-05-11 | $0.00008960 | $0.00008960 | $0.00008960 | $0.00008960 | $0 | $83,494.66 |
| 2020-05-12 | $0.00008960 | $0.00008960 | $0.00008368 | $0.00008398 | $7.97 | $78,262.53 |
| 2020-05-13 | $0.00008399 | $0.00008440 | $0.00008395 | $0.00008422 | $0 | $78,487.17 |
| 2020-05-14 | $0.00008422 | $0.00008758 | $0.00008422 | $0.00008731 | $8.25 | $81,360.50 |
| 2020-05-15 | $0.00008728 | $0.00008745 | $0.00008624 | $0.00008662 | $0 | $80,720.45 |
| 2020-05-16 | $0.00008662 | $0.00008662 | $0.00008662 | $0.00008662 | $0 | $80,720.45 |
| 2020-05-17 | $0.00008662 | $0.00008662 | $0.00008662 | $0.00008662 | $0 | $80,720.45 |
| 2020-05-18 | $0.00008662 | $0.00009036 | $0.00008662 | $0.00009024 | $8.49 | $84,092.05 |
| 2020-05-19 | $0.00009027 | $0.00009027 | $0.00008912 | $0.00008996 | $8.47 | $83,833.34 |
| 2020-05-20 | $0.00008998 | $0.00009029 | $0.00008856 | $0.00008910 | $8.40 | $83,033.08 |
| 2020-05-21 | $0.00008910 | $0.00008949 | $0.00008824 | $0.00008826 | $0 | $82,250.74 |
| 2020-05-22 | $0.00008826 | $0.00008871 | $0.00008714 | $0.00008836 | $8.34 | $82,341.29 |
| 2020-05-23 | $0.00008837 | $0.00008915 | $0.00008798 | $0.00008812 | $0 | $82,114.06 |
| 2020-05-24 | $0.00008812 | $0.00008812 | $0.00008812 | $0.00008812 | $0 | $82,114.06 |
| 2020-05-25 | $0.00008812 | $0.00008812 | $0.00008812 | $0.00008812 | $0 | $82,114.06 |
| 2020-05-26 | $0.00008812 | $0.00008812 | $0.00008663 | $0.00008703 | $8.23 | $81,101.62 |
| 2020-05-27 | $0.00008703 | $0.00008881 | $0.00008701 | $0.00008881 | $8.38 | $82,761.44 |
| 2020-05-28 | $0.00008882 | $0.00008887 | $0.00008812 | $0.00008819 | $0 | $82,188.27 |
| 2020-05-29 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $82,188.27 |
| 2020-05-30 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $82,188.27 |
| 2020-05-31 | $0.00008819 | $0.00009696 | $0.00008819 | $0.00009467 | $8.83 | $88,219.17 |