Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007137 | $0.009754 | $0.004143 | $0.004240 | $3,937.25 | $3,721,215 |
| 2019-05-02 | $0.004239 | $0.006270 | $0.004115 | $0.006238 | $1,097.18 | $5,474,454 |
| 2019-05-03 | $0.006236 | $0.006236 | $0.005748 | $0.005985 | $859.59 | $5,253,091 |
| 2019-05-04 | $0.005982 | $0.006073 | $0.005707 | $0.005776 | $787.53 | $5,069,205 |
| 2019-05-05 | $0.005778 | $0.005835 | $0.004566 | $0.004947 | $810.17 | $4,341,543 |
| 2019-05-06 | $0.004947 | $0.01787 | $0.004829 | $0.009670 | $2,556.11 | $8,486,949 |
| 2019-05-07 | $0.009669 | $0.01140 | $0.004988 | $0.005005 | $5,024.41 | $4,392,849 |
| 2019-05-08 | $0.004998 | $0.01211 | $0.004771 | $0.007319 | $4,149.34 | $6,423,613 |
| 2019-05-09 | $0.007318 | $0.01158 | $0.007265 | $0.01071 | $2,162.56 | $9,402,190 |
| 2019-05-10 | $0.01071 | $0.01190 | $0.005832 | $0.007310 | $11,472.80 | $6,415,666 |
| 2019-05-11 | $0.007307 | $0.01087 | $0.004344 | $0.008519 | $3,572.68 | $7,476,460 |
| 2019-05-12 | $0.008503 | $0.009677 | $0.005127 | $0.005296 | $728.38 | $4,648,189 |
| 2019-05-13 | $0.005296 | $0.005409 | $0.003297 | $0.003666 | $913.16 | $3,217,567 |
| 2019-05-14 | $0.003668 | $0.003992 | $0.003661 | $0.003844 | $596.03 | $3,374,123 |
| 2019-05-15 | $0.003845 | $0.004390 | $0.003822 | $0.004346 | $597.60 | $3,814,344 |
| 2019-05-16 | $0.004386 | $0.004918 | $0.004351 | $0.004723 | $565.16 | $4,145,197 |
| 2019-05-17 | $0.004716 | $0.004775 | $0.003985 | $0.004338 | $152.83 | $3,807,183 |
| 2019-05-18 | $0.004338 | $0.004383 | $0.004140 | $0.004174 | $166.92 | $3,663,553 |
| 2019-05-19 | $0.004168 | $0.004696 | $0.003999 | $0.004647 | $450.79 | $4,078,782 |
| 2019-05-20 | $0.004647 | $0.004647 | $0.004279 | $0.004493 | $318.32 | $3,943,737 |
| 2019-05-21 | $0.004494 | $0.004534 | $0.003280 | $0.003397 | $276.02 | $2,981,652 |
| 2019-05-22 | $0.003397 | $0.003447 | $0.003205 | $0.003232 | $152.34 | $2,836,348 |
| 2019-05-23 | $0.003232 | $0.003798 | $0.003115 | $0.003721 | $3,093.54 | $3,265,943 |
| 2019-05-24 | $0.003719 | $0.004782 | $0.003652 | $0.003823 | $4,493.00 | $3,355,525 |
| 2019-05-25 | $0.003823 | $0.006508 | $0.003749 | $0.005831 | $3,335.70 | $5,117,306 |
| 2019-05-26 | $0.005796 | $0.006100 | $0.005451 | $0.005901 | $3,218.62 | $5,179,226 |
| 2019-05-27 | $0.005911 | $0.006223 | $0.005885 | $0.006101 | $3,439.39 | $5,354,235 |
| 2019-05-28 | $0.006094 | $0.01071 | $0.004519 | $0.004589 | $423.72 | $4,027,945 |
| 2019-05-29 | $0.004589 | $0.004590 | $0.004442 | $0.004481 | $0 | $3,932,676 |
| 2019-05-30 | $0.004481 | $0.008615 | $0.003057 | $0.007680 | $1,792.10 | $6,740,812 |
| 2019-05-31 | $0.007680 | $0.009498 | $0.002046 | $0.002493 | $4,557.41 | $2,188,156 |