Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03049 | $0.03232 | $0.02623 | $0.02638 | $493.15 | $224,241 |
| 2018-05-02 | $0.02634 | $0.03111 | $0.02606 | $0.03042 | $2,700.11 | $258,590 |
| 2018-05-03 | $0.03042 | $0.03059 | $0.02664 | $0.02925 | $209.46 | $248,662 |
| 2018-05-04 | $0.02924 | $0.03012 | $0.02811 | $0.02812 | $531.02 | $239,036 |
| 2018-05-05 | $0.02811 | $0.02879 | $0.02459 | $0.02750 | $763.96 | $233,764 |
| 2018-05-06 | $0.02752 | $0.02789 | $0.02456 | $0.02786 | $127.96 | $236,807 |
| 2018-05-07 | $0.02788 | $0.02805 | $0.01122 | $0.02430 | $1,485.34 | $206,570 |
| 2018-05-08 | $0.02435 | $0.02452 | $0.01472 | $0.01843 | $1,462.39 | $156,622 |
| 2018-05-09 | $0.01840 | $0.02057 | $0.01798 | $0.01863 | $188.47 | $158,380 |
| 2018-05-10 | $0.01863 | $0.02535 | $0.01863 | $0.02347 | $790.78 | $199,500 |
| 2018-05-11 | $0.02350 | $0.02350 | $0.01756 | $0.01768 | $110.38 | $150,291 |
| 2018-05-12 | $0.01763 | $0.02158 | $0.01730 | $0.01779 | $3.90 | $151,201 |
| 2018-05-13 | $0.01778 | $0.02188 | $0.01757 | $0.02173 | $266.75 | $184,702 |
| 2018-05-14 | $0.02173 | $0.02742 | $0.01998 | $0.02694 | $3,093.50 | $228,965 |
| 2018-05-15 | $0.02689 | $0.02713 | $0.02037 | $0.02293 | $681.83 | $194,870 |
| 2018-05-16 | $0.02291 | $0.02586 | $0.01963 | $0.02586 | $761.16 | $219,845 |
| 2018-05-17 | $0.02588 | $0.02596 | $0.02081 | $0.02098 | $1,423.40 | $178,368 |
| 2018-05-18 | $0.02100 | $0.05211 | $0.01913 | $0.02225 | $95,554.40 | $189,112 |
| 2018-05-19 | $0.02225 | $0.02757 | $0.02135 | $0.02142 | $5,805.22 | $182,088 |
| 2018-05-20 | $0.02144 | $0.02389 | $0.01958 | $0.02214 | $1,050.71 | $188,221 |
| 2018-05-21 | $0.02217 | $0.05106 | $0.02036 | $0.02943 | $128,303 | $250,173 |
| 2018-05-22 | $0.03027 | $0.03412 | $0.02641 | $0.02644 | $18,706.10 | $224,729 |
| 2018-05-23 | $0.02641 | $0.03016 | $0.02343 | $0.02639 | $6,349.88 | $224,273 |
| 2018-05-24 | $0.02632 | $0.02651 | $0.02187 | $0.02567 | $2,299.67 | $218,154 |
| 2018-05-25 | $0.02571 | $0.02831 | $0.02191 | $0.02243 | $698.05 | $190,683 |
| 2018-05-26 | $0.02240 | $0.03501 | $0.02188 | $0.02200 | $19,676.30 | $186,962 |
| 2018-05-27 | $0.02201 | $0.02417 | $0.01246 | $0.01689 | $6,142.77 | $143,569 |
| 2018-05-28 | $0.01689 | $0.01959 | $0.01597 | $0.01638 | $1,871.57 | $139,212 |
| 2018-05-29 | $0.01851 | $0.02777 | $0.01552 | $0.01939 | $5,193.95 | $164,857 |
| 2018-05-30 | $0.01941 | $0.02780 | $0.01722 | $0.01772 | $148.71 | $150,634 |
| 2018-05-31 | $0.02141 | $0.02428 | $0.01763 | $0.02021 | $1,632.74 | $171,808 |