Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02023 | $0.02926 | $0.01710 | $0.02106 | $8,738.55 | $178,973 |
| 2018-06-02 | $0.02105 | $0.02225 | $0.01979 | $0.02061 | $1,048.21 | $175,172 |
| 2018-06-03 | $0.02061 | $0.02142 | $0.01999 | $0.02003 | $1,216.90 | $170,287 |
| 2018-06-04 | $0.02004 | $0.02158 | $0.01942 | $0.01950 | $541.71 | $165,721 |
| 2018-06-05 | $0.01951 | $0.01986 | $0.01919 | $0.01983 | $19.83 | $168,534 |
| 2018-06-06 | $0.01982 | $0.02230 | $0.01950 | $0.02218 | $312.34 | $188,566 |
| 2018-06-07 | $0.02220 | $0.02319 | $0.01919 | $0.01919 | $445.63 | $163,129 |
| 2018-06-08 | $0.01921 | $0.02069 | $0.01818 | $0.01908 | $371.83 | $162,146 |
| 2018-06-09 | $0.01907 | $0.01987 | $0.01754 | $0.01949 | $310.86 | $165,661 |
| 2018-06-10 | $0.01951 | $0.01951 | $0.01673 | $0.01691 | $80.65 | $143,771 |
| 2018-06-11 | $0.01694 | $0.01870 | $0.01670 | $0.01861 | $131.49 | $158,154 |
| 2018-06-12 | $0.01860 | $0.02496 | $0.01682 | $0.02167 | $13,116.30 | $184,176 |
| 2018-06-13 | $0.02172 | $0.06479 | $0.02127 | $0.02213 | $243,417 | $188,085 |
| 2018-06-14 | $0.02212 | $0.03706 | $0.02000 | $0.02728 | $31,689.10 | $231,918 |
| 2018-06-15 | $0.02724 | $0.02981 | $0.02245 | $0.02256 | $5,447.86 | $191,756 |
| 2018-06-16 | $0.02248 | $0.02331 | $0.02018 | $0.02018 | $1,558.07 | $171,556 |
| 2018-06-17 | $0.02024 | $0.03070 | $0.02020 | $0.02340 | $6,995.20 | $198,880 |
| 2018-06-18 | $0.02332 | $0.02966 | $0.02323 | $0.02626 | $5,881.12 | $223,226 |
| 2018-06-19 | $0.02625 | $0.03128 | $0.02547 | $0.02633 | $6,241.19 | $223,789 |
| 2018-06-20 | $0.02634 | $0.02637 | $0.02245 | $0.02498 | $2,206.40 | $212,290 |
| 2018-06-21 | $0.02498 | $0.02693 | $0.02219 | $0.02353 | $435.59 | $199,981 |
| 2018-06-22 | $0.02350 | $0.02464 | $0.01727 | $0.01755 | $3,280.81 | $149,161 |
| 2018-06-23 | $0.01755 | $0.02026 | $0.01752 | $0.01789 | $422.60 | $152,029 |
| 2018-06-24 | $0.01788 | $0.02483 | $0.01675 | $0.02218 | $3,167.10 | $188,573 |
| 2018-06-25 | $0.02214 | $0.02279 | $0.01890 | $0.02187 | $418.62 | $185,881 |
| 2018-06-26 | $0.02187 | $0.02195 | $0.01641 | $0.01642 | $1,524.29 | $139,601 |
| 2018-06-27 | $0.01642 | $0.01779 | $0.01631 | $0.01717 | $265.99 | $145,935 |
| 2018-06-28 | $0.01717 | $0.01791 | $0.01704 | $0.01759 | $56.13 | $149,551 |
| 2018-06-29 | $0.01761 | $0.01828 | $0.01469 | $0.01797 | $462.57 | $152,743 |
| 2018-06-30 | $0.01799 | $0.02171 | $0.01524 | $0.02171 | $12,195.20 | $184,553 |