Cointorox OROX
Xếp hạng #?
10:17:50 23/10/2020
Cointorox (OROX)
Không theo dõi
Lịch sử giá Cointorox (OROX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004742 | $0.006286 | $0.004047 | $0.006286 | $101.30 | $32,186.92 |
| 2019-08-02 | $0.006287 | $0.006423 | $0.004761 | $0.004762 | $0.05238 | $24,385.59 |
| 2019-08-03 | $0.004763 | $0.007222 | $0.002895 | $0.003340 | $281.31 | $17,101.73 |
| 2019-08-04 | $0.003340 | $0.004934 | $0.002250 | $0.004915 | $35.70 | $25,167.61 |
| 2019-08-05 | $0.004914 | $0.006445 | $0.004911 | $0.005204 | $8.96 | $26,650.49 |
| 2019-08-06 | $0.005199 | $0.005370 | $0.001580 | $0.001988 | $0 | $10,179.53 |
| 2019-08-07 | $0.002000 | $0.002052 | $0.001569 | $0.001734 | $0 | $8,879.37 |
| 2019-08-08 | $0.001734 | $0.004428 | $0.001525 | $0.004427 | $3.34 | $22,670.68 |
| 2019-08-09 | $0.004425 | $0.004430 | $0.004332 | $0.004388 | $3.31 | $22,468.05 |
| 2019-08-10 | $0.004388 | $0.005220 | $0.001483 | $0.004994 | $11.96 | $25,573.30 |
| 2019-08-11 | $0.004991 | $0.005067 | $0.004941 | $0.005065 | $6.02 | $25,938.61 |
| 2019-08-12 | $0.005067 | $0.005068 | $0.0003415 | $0.004212 | $492.12 | $23,273.41 |
| 2019-08-13 | $0.004213 | $0.004224 | $0.002445 | $0.003682 | $70.46 | $20,343.63 |
| 2019-08-14 | $0.003681 | $0.004272 | $0.002002 | $0.002009 | $7,084.21 | $11,099.44 |
| 2019-08-15 | $0.002009 | $0.002522 | $0.0009999 | $0.001547 | $1,661.04 | $8,548.51 |
| 2019-08-16 | $0.001547 | $0.001769 | $0.0007295 | $0.001141 | $547.98 | $6,304.15 |
| 2019-08-17 | $0.001141 | $0.001141 | $0.0006152 | $0.0007215 | $432.33 | $3,986.61 |
| 2019-08-18 | $0.0007215 | $0.0007695 | $0.0007172 | $0.0007234 | $9.72 | $3,996.90 |
| 2019-08-19 | $0.0007237 | $0.0007643 | $0.0006221 | $0.0007643 | $176.73 | $4,222.76 |
| 2019-08-20 | $0.0007643 | $0.0007656 | $0.0006371 | $0.0006448 | $24.70 | $3,562.71 |
| 2019-08-21 | $0.0006448 | $0.0008102 | $0.0002049 | $0.0004054 | $1,086.09 | $2,239.64 |
| 2019-08-22 | $0.0004054 | $0.0005051 | $0.0003919 | $0.0004050 | $20.68 | $2,237.55 |
| 2019-08-23 | $0.0004050 | $0.0004161 | $0.0003055 | $0.0004148 | $29.11 | $2,291.85 |
| 2019-08-24 | $0.0004148 | $0.0004152 | $0.0003976 | $0.0004060 | $1.02 | $2,243.40 |
| 2019-08-25 | $0.0004060 | $0.0005070 | $0.0003997 | $0.0004044 | $2.28 | $2,234.14 |
| 2019-08-26 | $0.0004049 | $0.0004207 | $0.0004049 | $0.0004147 | $30.26 | $2,291.35 |
| 2019-08-27 | $0.0004148 | $0.0005098 | $0.0004032 | $0.0004075 | $12.56 | $2,251.65 |
| 2019-08-28 | $0.0004076 | $0.0004106 | $0.0003882 | $0.0003898 | $1.72 | $2,153.86 |
| 2019-08-29 | $0.0003898 | $0.0004619 | $0.0003406 | $0.0004228 | $0 | $2,336.08 |
| 2019-08-30 | $0.0004228 | $0.0004582 | $0.0002823 | $0.0003824 | $12.34 | $2,112.81 |
| 2019-08-31 | $0.0003826 | $0.0003860 | $0.0002877 | $0.0003847 | $24.48 | $2,125.40 |