BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04165 | $0.05659 | $0.04067 | $0.05471 | $4.76 | $11,590.03 |
| 2017-09-02 | $0.05478 | $0.05757 | $0.04276 | $0.04314 | $4.49 | $9,138.75 |
| 2017-09-03 | $0.04337 | $0.06157 | $0.04194 | $0.05773 | $119.89 | $12,229.60 |
| 2017-09-04 | $0.05768 | $0.07767 | $0.04936 | $0.05737 | $15.28 | $12,152.32 |
| 2017-09-05 | $0.05620 | $0.06073 | $0.05032 | $0.05316 | $183.06 | $11,260.64 |
| 2017-09-06 | $0.05308 | $0.08242 | $0.05095 | $0.08127 | $11.54 | $17,215.71 |
| 2017-09-07 | $0.08150 | $0.08150 | $0.06464 | $0.06716 | $0.1343 | $14,226.20 |
| 2017-09-08 | $0.06752 | $0.07285 | $0.05706 | $0.06074 | $7.17 | $12,865.57 |
| 2017-09-09 | $0.06061 | $0.07279 | $0.05827 | $0.06417 | $49.35 | $13,593.09 |
| 2017-09-10 | $0.06401 | $0.06723 | $0.04448 | $0.06352 | $9.59 | $13,455.91 |
| 2017-09-11 | $0.06398 | $0.07884 | $0.05952 | $0.06357 | $5.85 | $13,465.23 |
| 2017-09-12 | $0.06427 | $0.07065 | $0.05414 | $0.05841 | $0.1752 | $12,372.26 |
| 2017-09-13 | $0.05855 | $0.05867 | $0.04455 | $0.04703 | $5.41 | $9,962.58 |
| 2017-09-14 | $0.04677 | $0.04829 | $0.03519 | $0.03519 | $121.92 | $7,453.39 |
| 2017-09-15 | $0.03507 | $0.04480 | $0.03082 | $0.04119 | $3.09 | $8,725.20 |
| 2017-09-16 | $0.04164 | $0.04673 | $0.04003 | $0.04189 | $6.28 | $8,872.99 |
| 2017-09-17 | $0.04188 | $0.04267 | $0.03808 | $0.04117 | $6.18 | $8,720.77 |
| 2017-09-18 | $0.04114 | $0.04793 | $0.04099 | $0.04681 | $1.54 | $9,915.79 |
| 2017-09-19 | $0.04682 | $0.04837 | $0.03960 | $0.03978 | $39.82 | $8,426.75 |
| 2017-09-20 | $0.03967 | $0.04766 | $0.03888 | $0.04658 | $258.61 | $9,867.13 |
| 2017-09-21 | $0.04664 | $0.04664 | $0.03031 | $0.03065 | $3.98 | $6,492.62 |
| 2017-09-22 | $0.03069 | $0.03490 | $0.02992 | $0.03368 | $4.78 | $7,133.63 |
| 2017-09-23 | $0.03365 | $0.03498 | $0.03262 | $0.03461 | $3.56 | $7,331.31 |
| 2017-09-24 | $0.03465 | $0.03475 | $0.01734 | $0.02488 | $6.12 | $5,270.34 |
| 2017-09-25 | $0.02482 | $0.03595 | $0.02473 | $0.03519 | $1.34 | $7,453.32 |
| 2017-09-26 | $0.03519 | $0.03602 | $0.02907 | $0.02939 | $7.44 | $6,224.96 |
| 2017-09-27 | $0.02940 | $0.03534 | $0.02800 | $0.03485 | $0.03485 | $7,382.43 |
| 2017-09-28 | $0.03479 | $0.03588 | $0.02818 | $0.02856 | $2.77 | $6,049.99 |
| 2017-09-29 | $0.02855 | $0.03608 | $0.02627 | $0.02955 | $37.55 | $6,259.09 |
| 2017-09-30 | $0.02941 | $0.03332 | $0.02853 | $0.02910 | $0.02910 | $6,163.21 |