Octoin Coin OCC
Xếp hạng #?
10:17:35 23/10/2020
Octoin Coin (OCC)
Không theo dõi
Lịch sử giá Octoin Coin (OCC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.07336 | $0.07336 | $0.07336 | $0.07336 | $0 | $40,726.29 |
| 2020-05-02 | $0.07336 | $0.07336 | $0.07336 | $0.07336 | $0 | $40,726.29 |
| 2020-05-03 | $0.07336 | $0.07336 | $0.07336 | $0.07336 | $0 | $40,726.29 |
| 2020-05-04 | $0.07336 | $0.09582 | $0.07336 | $0.09534 | $5.37 | $52,929.31 |
| 2020-05-05 | $0.09531 | $0.09688 | $0.09458 | $0.09500 | $0 | $52,737.82 |
| 2020-05-06 | $0.09500 | $0.09500 | $0.07393 | $0.07419 | $1.81 | $41,186.39 |
| 2020-05-07 | $0.07419 | $0.07515 | $0.07335 | $0.07515 | $0 | $41,717.35 |
| 2020-05-08 | $0.07515 | $0.07515 | $0.04931 | $0.04938 | $25.40 | $27,413.64 |
| 2020-05-09 | $0.04939 | $0.04974 | $0.04790 | $0.04812 | $5.55 | $26,711.66 |
| 2020-05-10 | $0.04811 | $0.04812 | $0.04806 | $0.04812 | $0 | $26,710.84 |
| 2020-05-11 | $0.04812 | $0.08288 | $0.04812 | $0.08048 | $0.1080 | $44,676.24 |
| 2020-05-12 | $0.08052 | $0.08116 | $0.08043 | $0.08085 | $0 | $44,884.47 |
| 2020-05-13 | $0.08085 | $0.08085 | $0.08085 | $0.08085 | $0 | $44,884.47 |
| 2020-05-14 | $0.08085 | $0.08085 | $0.08085 | $0.08085 | $0 | $44,884.47 |
| 2020-05-15 | $0.08085 | $0.1025 | $0.04092 | $0.04120 | $181.93 | $22,868.93 |
| 2020-05-16 | $0.04122 | $0.04221 | $0.04089 | $0.04125 | $0 | $22,897.31 |
| 2020-05-17 | $0.04125 | $0.05456 | $0.04125 | $0.05368 | $33.89 | $29,800.43 |
| 2020-05-18 | $0.05368 | $0.05500 | $0.05190 | $0.05285 | $22.39 | $29,338.46 |
| 2020-05-19 | $0.05282 | $0.05286 | $0.02526 | $0.02540 | $15.29 | $14,100.53 |
| 2020-05-20 | $0.02541 | $0.03691 | $0.02540 | $0.02723 | $4.28 | $15,115.19 |
| 2020-05-21 | $0.02723 | $0.03490 | $0.02712 | $0.03315 | $1.09 | $18,402.85 |
| 2020-05-22 | $0.03315 | $0.03322 | $0.03288 | $0.03292 | $0 | $18,275.52 |
| 2020-05-23 | $0.03292 | $0.03372 | $0.03292 | $0.03362 | $29.52 | $18,661.32 |
| 2020-05-24 | $0.03362 | $0.03391 | $0.02282 | $0.02285 | $0.8953 | $12,682.75 |
| 2020-05-25 | $0.02278 | $0.02328 | $0.02266 | $0.02325 | $0 | $12,907.51 |
| 2020-05-26 | $0.02325 | $0.02325 | $0.01760 | $0.01766 | $70.81 | $9,805.12 |
| 2020-05-27 | $0.01766 | $0.02763 | $0.01766 | $0.02526 | $3.80 | $14,022.10 |
| 2020-05-28 | $0.02526 | $0.02530 | $0.02343 | $0.02439 | $3.65 | $13,537.74 |
| 2020-05-29 | $0.02439 | $0.02455 | $0.02439 | $0.02448 | $0 | $13,589.81 |
| 2020-05-30 | $0.02448 | $0.02543 | $0.02448 | $0.02541 | $3.59 | $14,104.91 |
| 2020-05-31 | $0.02541 | $0.02578 | $0.02529 | $0.02567 | $3.76 | $14,249.91 |