Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $0 | $56,022.49 |
| 2020-04-02 | $0.1009 | $0.1009 | $0.06931 | $0.07157 | $9.66 | $39,730.69 |
| 2020-04-03 | $0.07155 | $0.07622 | $0.07048 | $0.07127 | $1.67 | $39,563.44 |
| 2020-04-04 | $0.07127 | $0.07181 | $0.07079 | $0.07158 | $0 | $39,738.60 |
| 2020-04-05 | $0.07158 | $0.07158 | $0.07158 | $0.07158 | $0 | $39,738.60 |
| 2020-04-06 | $0.07158 | $0.08501 | $0.07158 | $0.08501 | $0.3530 | $47,190.24 |
| 2020-04-07 | $0.08495 | $0.08750 | $0.07564 | $0.07602 | $0.09273 | $42,203.74 |
| 2020-04-08 | $0.07606 | $0.07656 | $0.07578 | $0.07604 | $0 | $42,210.95 |
| 2020-04-09 | $0.07604 | $0.07604 | $0.07604 | $0.07604 | $0 | $42,210.95 |
| 2020-04-10 | $0.07604 | $0.07604 | $0.07604 | $0.07604 | $0 | $42,210.95 |
| 2020-04-11 | $0.07604 | $0.07604 | $0.07604 | $0.07604 | $0 | $42,210.95 |
| 2020-04-12 | $0.07604 | $0.07604 | $0.07604 | $0.07604 | $0 | $42,210.95 |
| 2020-04-13 | $0.07604 | $0.07604 | $0.06694 | $0.07315 | $21.35 | $40,609.03 |
| 2020-04-14 | $0.07319 | $0.07423 | $0.03401 | $0.07279 | $7.32 | $40,410.82 |
| 2020-04-15 | $0.07271 | $0.07370 | $0.07116 | $0.07134 | $4.61 | $39,605.14 |
| 2020-04-16 | $0.07131 | $0.07770 | $0.07017 | $0.07678 | $0 | $42,622.94 |
| 2020-04-17 | $0.07678 | $0.07678 | $0.07013 | $0.07575 | $28.21 | $42,052.85 |
| 2020-04-18 | $0.07575 | $0.07761 | $0.07535 | $0.07761 | $0 | $43,082.76 |
| 2020-04-19 | $0.07761 | $0.07761 | $0.07761 | $0.07761 | $0 | $43,082.76 |
| 2020-04-20 | $0.07761 | $0.07761 | $0.07033 | $0.07110 | $0.1275 | $39,469.55 |
| 2020-04-21 | $0.07113 | $0.07232 | $0.07042 | $0.07107 | $0 | $39,452.13 |
| 2020-04-22 | $0.07107 | $0.07641 | $0.07107 | $0.07602 | $3.02 | $42,200.53 |
| 2020-04-23 | $0.07603 | $0.07677 | $0.07565 | $0.07570 | $0 | $42,023.70 |
| 2020-04-24 | $0.07570 | $0.07570 | $0.07570 | $0.07570 | $0 | $42,023.70 |
| 2020-04-25 | $0.07570 | $0.07570 | $0.07570 | $0.07570 | $0 | $42,023.70 |
| 2020-04-26 | $0.07570 | $0.07570 | $0.06819 | $0.06966 | $6.97 | $38,670.02 |
| 2020-04-27 | $0.06977 | $0.07580 | $0.06965 | $0.07481 | $0 | $41,528.87 |
| 2020-04-28 | $0.07481 | $0.08329 | $0.07481 | $0.08138 | $9.43 | $45,174.97 |
| 2020-04-29 | $0.08132 | $0.09040 | $0.07325 | $0.07336 | $0 | $40,726.29 |
| 2020-04-30 | $0.07336 | $0.07336 | $0.07336 | $0.07336 | $0 | $40,726.29 |