OFCOIN OF
Xếp hạng #?
12:43:16 17/09/2020
OFCOIN (OF)
Không theo dõi
Lịch sử giá OFCOIN (OF) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001934 | $0.0002299 | $0.0001906 | $0.0002247 | $6,156,237 | $0 |
| 2019-11-02 | $0.0002247 | $0.0002251 | $0.0001838 | $0.0002096 | $1,902,412 | $0 |
| 2019-11-03 | $0.0002091 | $0.0002179 | $0.0001875 | $0.0001984 | $1,204,310 | $0 |
| 2019-11-04 | $0.0001981 | $0.0002058 | $0.0001750 | $0.0001883 | $969,736 | $0 |
| 2019-11-05 | $0.0001883 | $0.0002148 | $0.0001846 | $0.0002017 | $1,378,443 | $0 |
| 2019-11-06 | $0.0002018 | $0.0002056 | $0.0001847 | $0.0001900 | $1,023,651 | $0 |
| 2019-11-07 | $0.0001903 | $0.0001956 | $0.0001793 | $0.0001825 | $2,586,609 | $0 |
| 2019-11-08 | $0.0001824 | $0.0001830 | $0.0001779 | $0.0001801 | $7,695,460 | $0 |
| 2019-11-09 | $0.0001802 | $0.0001976 | $0.0001732 | $0.0001780 | $877,643 | $0 |
| 2019-11-10 | $0.0001776 | $0.0002180 | $0.0001492 | $0.0001799 | $2,239,390 | $0 |
| 2019-11-11 | $0.0001799 | $0.0001975 | $0.0001777 | $0.0001835 | $949,363 | $0 |
| 2019-11-12 | $0.0001836 | $0.0001860 | $0.0001829 | $0.0001847 | $843,604 | $0 |
| 2019-11-13 | $0.0001844 | $0.0001868 | $0.0001790 | $0.0001807 | $813,624 | $0 |
| 2019-11-14 | $0.0001808 | $0.0001817 | $0.0001754 | $0.0001769 | $1,728,444 | $0 |
| 2019-11-15 | $0.0001770 | $0.0001786 | $0.0001426 | $0.0001426 | $2,068,196 | $0 |
| 2019-11-16 | $0.0001426 | $0.0001707 | $0.0001424 | $0.0001702 | $1,222,210 | $0 |
| 2019-11-17 | $0.0001702 | $0.0001792 | $0.0001698 | $0.0001753 | $847,861 | $0 |
| 2019-11-18 | $0.0001755 | $0.0001792 | $0.0001663 | $0.0001672 | $1,142,651 | $0 |
| 2019-11-19 | $0.0001672 | $0.0001828 | $0.0001622 | $0.0001666 | $785,621 | $0 |
| 2019-11-20 | $0.0001666 | $0.0001682 | $0.0001580 | $0.0001649 | $26,857,317 | $0 |
| 2019-11-21 | $0.0001649 | $0.0001655 | $0.0001560 | $0.0001589 | $1,169,540 | $0 |
| 2019-11-22 | $0.0001589 | $0.0001602 | $0.0001356 | $0.0001382 | $1,924,254 | $0 |
| 2019-11-23 | $0.0001382 | $0.0001441 | $0.0001362 | $0.0001422 | $1,049,397 | $0 |
| 2019-11-24 | $0.0001427 | $0.0001973 | $0.0001346 | $0.0001368 | $1,800,928 | $0 |
| 2019-11-25 | $0.0001366 | $0.0002027 | $0.0001308 | $0.0001331 | $819,290 | $0 |
| 2019-11-26 | $0.0001329 | $0.0001431 | $0.0001315 | $0.0001419 | $806,001 | $0 |
| 2019-11-27 | $0.0001416 | $0.0001456 | $0.0001376 | $0.0001399 | $1,089,550 | $0 |
| 2019-11-28 | $0.0001401 | $0.0001444 | $0.0001380 | $0.0001416 | $551,936 | $0 |
| 2019-11-29 | $0.0001404 | $0.0001508 | $0.0001402 | $0.0001428 | $570,236 | $0 |
| 2019-11-30 | $0.0001432 | $0.0001450 | $0.0001332 | $0.0001364 | $525,616 | $0 |