BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2196 | $0.2255 | $0.1548 | $0.1613 | $75.49 | $34,167.06 |
| 2017-07-02 | $0.1599 | $0.1971 | $0.1474 | $0.1699 | $75.62 | $35,997.67 |
| 2017-07-03 | $0.1694 | $0.2063 | $0.1635 | $0.2039 | $324.99 | $43,201.69 |
| 2017-07-04 | $0.2037 | $0.2289 | $0.1295 | $0.2284 | $10.96 | $48,371.33 |
| 2017-07-05 | $0.2288 | $0.2340 | $0.2156 | $0.2181 | $17.12 | $46,198.83 |
| 2017-07-06 | $0.2196 | $0.2222 | $0.2069 | $0.2088 | $28.81 | $44,227.15 |
| 2017-07-07 | $0.2080 | $0.2125 | $0.1509 | $0.1715 | $152.36 | $36,321.13 |
| 2017-07-08 | $0.1722 | $0.1722 | $0.1484 | $0.1666 | $45.14 | $35,284.66 |
| 2017-07-09 | $0.1699 | $0.1796 | $0.1467 | $0.1530 | $100.72 | $32,408.90 |
| 2017-07-10 | $0.1527 | $0.1543 | $0.04211 | $0.04220 | $27.97 | $8,938.51 |
| 2017-07-11 | $0.04340 | $0.1139 | $0.03581 | $0.03782 | $428.84 | $8,010.47 |
| 2017-07-12 | $0.03772 | $0.04991 | $0.01785 | $0.04908 | $6.67 | $10,395.41 |
| 2017-07-13 | $0.04937 | $0.05235 | $0.01915 | $0.04446 | $7.80 | $9,417.07 |
| 2017-07-14 | $0.04438 | $0.04560 | $0.03794 | $0.04055 | $39.74 | $8,589.12 |
| 2017-07-15 | $0.04084 | $0.04084 | $0.02237 | $0.02251 | $2.39 | $4,767.29 |
| 2017-07-16 | $0.02215 | $0.03658 | $0.02196 | $0.03401 | $1.56 | $7,203.35 |
| 2017-07-17 | $0.03415 | $0.04037 | $0.03402 | $0.04001 | $148.26 | $8,475.05 |
| 2017-07-18 | $0.04013 | $0.04721 | $0.03752 | $0.04391 | $22.44 | $9,300.29 |
| 2017-07-19 | $0.04397 | $0.08642 | $0.04138 | $0.08343 | $13.93 | $17,672.20 |
| 2017-07-20 | $0.08368 | $0.09499 | $0.08325 | $0.09063 | $8.34 | $19,198.92 |
| 2017-07-21 | $0.09132 | $0.09816 | $0.08879 | $0.09317 | $0.5590 | $19,735.10 |
| 2017-07-22 | $0.09310 | $0.1204 | $0.09296 | $0.1159 | $1.27 | $24,545.88 |
| 2017-07-23 | $0.1162 | $0.1287 | $0.1061 | $0.1154 | $1.27 | $24,444.41 |
| 2017-07-25 | $0.06533 | $0.06584 | $0.06410 | $0.06452 | $0.1290 | $13,667.25 |
| 2017-07-26 | $0.06416 | $0.06629 | $0.05835 | $0.06287 | $0.1257 | $13,317.99 |
| 2017-07-27 | $0.06271 | $0.06392 | $0.04325 | $0.04568 | $4.89 | $9,675.98 |
| 2017-07-28 | $0.04538 | $0.06639 | $0.03997 | $0.04038 | $36.36 | $8,552.94 |
| 2017-07-29 | $0.03979 | $0.06201 | $0.03824 | $0.04087 | $4.13 | $8,657.07 |
| 2017-07-30 | $0.04092 | $0.06183 | $0.02990 | $0.03417 | $39.20 | $7,239.08 |
| 2017-07-31 | $0.03467 | $0.05569 | $0.02640 | $0.05022 | $5.02 | $10,638.31 |