BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01785 | $0.06648 | $0.01508 | $0.06415 | $1.54 | $13,588.60 |
| 2018-01-02 | $0.06491 | $0.06931 | $0.05247 | $0.06247 | $1.50 | $13,233.17 |
| 2018-01-03 | $0.06191 | $0.06659 | $0.05803 | $0.06310 | $631.03 | $13,366.88 |
| 2018-01-04 | $0.06308 | $0.08759 | $0.06273 | $0.07876 | $787.56 | $16,682.69 |
| 2018-01-05 | $0.08022 | $0.09129 | $0.07057 | $0.08746 | $0.9621 | $18,526.28 |
| 2018-01-06 | $0.08989 | $0.1138 | $0.02975 | $0.03324 | $81.43 | $7,040.73 |
| 2018-01-07 | $0.03379 | $0.03594 | $0.002040 | $0.002065 | $33.04 | $437.45 |
| 2018-01-08 | $0.002080 | $0.01719 | $0.001927 | $0.01682 | $8.41 | $3,563.01 |
| 2018-01-09 | $0.01700 | $0.08133 | $0.01649 | $0.07534 | $7.53 | $15,959.49 |
| 2018-01-10 | $0.07539 | $0.07539 | $0.06273 | $0.06841 | $6.84 | $14,491.23 |
| 2018-01-11 | $0.06980 | $0.07239 | $0.01200 | $0.01251 | $5.01 | $2,650.80 |
| 2018-01-12 | $0.01230 | $0.01476 | $0.01128 | $0.01475 | $0.3982 | $3,124.15 |
| 2018-01-13 | $0.01472 | $0.05524 | $0.01406 | $0.01625 | $4.23 | $3,443.12 |
| 2018-01-14 | $0.01616 | $0.05580 | $0.01561 | $0.04931 | $0.7397 | $10,445.97 |
| 2018-01-15 | $0.04964 | $0.04964 | $0.002035 | $0.007428 | $6.31 | $1,573.54 |
| 2018-01-16 | $0.007351 | $0.01801 | $0.001431 | $0.01751 | $0.04378 | $3,709.45 |
| 2018-01-17 | $0.01767 | $0.02042 | $0.01050 | $0.01493 | $0.8956 | $3,161.86 |
| 2018-01-18 | $0.01494 | $0.01713 | $0.005859 | $0.006154 | $2.77 | $1,303.64 |
| 2018-01-19 | $0.006102 | $0.006357 | $0.005555 | $0.005827 | $0.2913 | $1,234.25 |
| 2018-01-20 | $0.005841 | $0.006969 | $0.005622 | $0.006461 | $0.3876 | $1,368.56 |
| 2018-01-21 | $0.006468 | $0.01498 | $0.005942 | $0.01361 | $7.08 | $2,882.18 |
| 2018-01-22 | $0.01350 | $0.01397 | $0.007796 | $0.008636 | $0.4318 | $1,829.23 |
| 2018-01-23 | $0.008630 | $0.01077 | $0.007784 | $0.01025 | $14.90 | $2,172.10 |
| 2018-01-24 | $0.01025 | $0.01077 | $0.008336 | $0.01055 | $0.3429 | $2,234.67 |
| 2018-01-25 | $0.01050 | $0.01099 | $0.004503 | $0.004682 | $0.7024 | $991.87 |
| 2018-01-26 | $0.004703 | $0.01214 | $0.004166 | $0.01209 | $2.42 | $2,560.67 |
| 2018-01-27 | $0.01202 | $0.01236 | $0.006708 | $0.007217 | $4.69 | $1,528.69 |
| 2018-01-28 | $0.007199 | $0.01345 | $0.001347 | $0.001378 | $0.03445 | $291.90 |
| 2018-01-29 | $0.001366 | $0.02027 | $0.001287 | $0.02021 | $15.21 | $4,281.02 |
| 2018-01-30 | $0.02007 | $0.02024 | $0.01601 | $0.01601 | $12.04 | $3,390.38 |
| 2018-01-31 | $0.01626 | $0.01682 | $0.01494 | $0.01682 | $12.65 | $3,562.19 |