BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01589 | $0.01629 | $0.01463 | $0.01524 | $2.44 | $3,227.48 |
| 2017-11-02 | $0.01521 | $0.02429 | $0.01241 | $0.02263 | $0.4753 | $4,794.62 |
| 2017-11-03 | $0.02242 | $0.02399 | $0.02185 | $0.02330 | $0.8153 | $4,934.59 |
| 2017-11-04 | $0.02325 | $0.02706 | $0.02242 | $0.02348 | $6.34 | $4,972.94 |
| 2017-11-05 | $0.02367 | $0.02517 | $0.02305 | $0.02358 | $5.40 | $4,995.56 |
| 2017-11-06 | $0.02346 | $0.02593 | $0.02313 | $0.02494 | $49.70 | $5,283.86 |
| 2017-11-07 | $0.02488 | $0.02591 | $0.002908 | $0.02588 | $4.63 | $5,483.08 |
| 2017-11-08 | $0.02609 | $0.02767 | $0.02467 | $0.02747 | $4.92 | $5,817.87 |
| 2017-11-09 | $0.02762 | $0.03261 | $0.02664 | $0.03260 | $5.83 | $6,904.54 |
| 2017-11-10 | $0.01774 | $0.01859 | $0.01472 | $0.01564 | $11.50 | $3,313.74 |
| 2017-11-11 | $0.01569 | $0.02279 | $0.01431 | $0.02263 | $6.52 | $4,794.30 |
| 2017-11-12 | $0.02275 | $0.02275 | $0.005814 | $0.006076 | $3.55 | $1,286.98 |
| 2017-11-13 | $0.006136 | $0.01184 | $0.006087 | $0.01164 | $1.34 | $2,464.84 |
| 2017-11-14 | $0.01160 | $0.01222 | $0.01112 | $0.01196 | $4.62 | $2,534.11 |
| 2017-11-15 | $0.01196 | $0.01254 | $0.01174 | $0.01217 | $0.01217 | $2,578.44 |
| 2017-11-16 | $0.01218 | $0.01465 | $0.01197 | $0.01293 | $0.01293 | $2,737.95 |
| 2017-11-18 | $0.01852 | $0.01989 | $0.01836 | $0.01916 | $23.26 | $4,059.07 |
| 2017-11-19 | $0.01914 | $0.02274 | $0.01852 | $0.02225 | $0.02225 | $4,712.37 |
| 2017-11-20 | $0.02255 | $0.02263 | $0.02161 | $0.02189 | $1.73 | $4,636.72 |
| 2017-11-21 | $0.02214 | $0.02214 | $0.01235 | $0.01305 | $12.13 | $2,763.50 |
| 2017-11-22 | $0.01306 | $0.02331 | $0.01256 | $0.02290 | $0.4581 | $4,851.56 |
| 2017-11-23 | $0.02299 | $0.02380 | $0.02172 | $0.02262 | $0.1131 | $4,791.65 |
| 2017-11-24 | $0.02260 | $0.02666 | $0.02186 | $0.02385 | $14.55 | $5,052.43 |
| 2017-11-25 | $0.02350 | $0.02350 | $0.01331 | $0.01420 | $2.84 | $3,007.52 |
| 2017-11-26 | $0.01424 | $0.01430 | $0.01333 | $0.01363 | $2.73 | $2,886.95 |
| 2017-11-27 | $0.02278 | $0.02376 | $0.02252 | $0.02278 | $1.50 | $4,825.21 |
| 2017-11-28 | $0.02278 | $0.02334 | $0.01603 | $0.01612 | $10.08 | $3,415.12 |
| 2017-11-29 | $0.01626 | $0.02314 | $0.01410 | $0.01811 | $0.01811 | $3,836.74 |
| 2017-11-30 | $0.01801 | $0.02025 | $0.01727 | $0.01915 | $0.03831 | $4,057.08 |