Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002493 | $0.009954 | $0.002481 | $0.004034 | $10,471.69 | $3,540,178 |
| 2019-06-02 | $0.004034 | $0.009727 | $0.003532 | $0.003918 | $3,242.26 | $3,438,433 |
| 2019-06-03 | $0.003918 | $0.009839 | $0.003594 | $0.003612 | $6,819.07 | $3,169,745 |
| 2019-06-04 | $0.003611 | $0.003611 | $0.003494 | $0.003529 | $0 | $3,097,265 |
| 2019-06-05 | $0.003529 | $0.003529 | $0.003529 | $0.003529 | $0 | $3,097,265 |
| 2019-06-06 | $0.003529 | $0.003529 | $0.003529 | $0.003529 | $0 | $3,097,265 |
| 2019-06-07 | $0.003529 | $0.003529 | $0.003529 | $0.003529 | $0 | $3,097,265 |
| 2019-06-08 | $0.003529 | $0.003529 | $0.002720 | $0.002728 | $20.01 | $2,394,550 |
| 2019-06-09 | $0.002728 | $0.002730 | $0.001422 | $0.001446 | $19.07 | $1,268,890 |
| 2019-06-10 | $0.001446 | $0.001489 | $0.001422 | $0.001489 | $0 | $1,306,993 |
| 2019-06-11 | $0.001489 | $0.001489 | $0.001489 | $0.001489 | $0 | $1,306,993 |
| 2019-06-12 | $0.001489 | $0.001630 | $0.001489 | $0.001620 | $0 | $1,421,521 |
| 2019-06-13 | $0.001620 | $0.001620 | $0.001620 | $0.001620 | $0 | $1,421,521 |
| 2019-06-14 | $0.001620 | $0.001620 | $0.001620 | $0.001620 | $0 | $1,421,521 |
| 2019-06-15 | $0.001620 | $0.001620 | $0.001620 | $0.001620 | $0 | $1,421,521 |
| 2019-06-16 | $0.001620 | $0.001630 | $0.001613 | $0.001618 | $28.90 | $1,419,775 |
| 2019-06-17 | $0.001616 | $0.001642 | $0.001610 | $0.001641 | $0 | $1,440,437 |
| 2019-06-18 | $0.001641 | $0.001641 | $0.001641 | $0.001641 | $0 | $1,440,437 |
| 2019-06-19 | $0.001641 | $0.001641 | $0.001641 | $0.001641 | $0 | $1,440,437 |
| 2019-06-20 | $0.001641 | $0.001641 | $0.001641 | $0.001641 | $0 | $1,440,437 |
| 2019-06-21 | $0.001641 | $0.003432 | $0.001641 | $0.002359 | $26.54 | $2,070,659 |
| 2019-06-22 | $0.002360 | $0.002522 | $0.002359 | $0.002422 | $0 | $2,125,564 |
| 2019-06-23 | $0.002422 | $0.002422 | $0.002422 | $0.002422 | $0 | $2,125,564 |
| 2019-06-24 | $0.002422 | $0.002422 | $0.002422 | $0.002422 | $0 | $2,125,564 |
| 2019-06-25 | $0.002422 | $0.002422 | $0.002422 | $0.002422 | $0 | $2,125,564 |
| 2019-06-26 | $0.002422 | $0.002422 | $0.002422 | $0.002422 | $0 | $2,125,564 |
| 2019-06-27 | $0.002422 | $0.003439 | $0.002422 | $0.003235 | $0 | $2,838,956 |
| 2019-06-28 | $0.003235 | $0.003235 | $0.002414 | $0.002487 | $28.62 | $2,182,422 |
| 2019-06-29 | $0.002490 | $0.002492 | $0.001520 | $0.002210 | $1,156.12 | $1,939,224 |
| 2019-06-30 | $0.002206 | $0.007168 | $0.001767 | $0.004564 | $46.60 | $4,005,257 |