Online OIO
Xếp hạng #?
12:43:16 17/09/2020
Online (OIO)
Không theo dõi
Lịch sử giá Online (OIO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004564 | $0.004727 | $0.004412 | $0.004470 | $0 | $3,922,881 |
| 2019-07-02 | $0.004470 | $0.004470 | $0.004470 | $0.004470 | $0 | $3,922,881 |
| 2019-07-03 | $0.004470 | $0.004729 | $0.002390 | $0.002485 | $185.99 | $2,181,375 |
| 2019-07-04 | $0.002486 | $0.002493 | $0.002419 | $0.002428 | $0 | $2,131,338 |
| 2019-07-05 | $0.002428 | $0.002428 | $0.002428 | $0.002428 | $0 | $2,131,338 |
| 2019-07-06 | $0.002428 | $0.002428 | $0.002428 | $0.002428 | $0 | $2,131,338 |
| 2019-07-07 | $0.002428 | $0.002428 | $0.001760 | $0.001841 | $55.24 | $1,615,932 |
| 2019-07-08 | $0.001841 | $0.001871 | $0.001828 | $0.001857 | $0 | $1,629,715 |
| 2019-07-09 | $0.001857 | $0.001857 | $0.001857 | $0.001857 | $0 | $1,629,715 |
| 2019-07-10 | $0.001857 | $0.001857 | $0.001857 | $0.001857 | $0 | $1,629,715 |
| 2019-07-11 | $0.001857 | $0.002556 | $0.001857 | $0.002389 | $14.07 | $2,096,583 |
| 2019-07-12 | $0.002391 | $0.002482 | $0.002385 | $0.002438 | $0 | $2,139,403 |
| 2019-07-13 | $0.002438 | $0.002438 | $0.002438 | $0.002438 | $0 | $2,139,403 |
| 2019-07-14 | $0.002438 | $0.002438 | $0.002438 | $0.002438 | $0 | $2,139,403 |
| 2019-07-15 | $0.002438 | $0.003610 | $0.001242 | $0.001323 | $331.80 | $1,161,118 |
| 2019-07-16 | $0.001321 | $0.004152 | $0.0006772 | $0.0007422 | $229.77 | $651,401 |
| 2019-07-17 | $0.0007416 | $0.001637 | $0.0007279 | $0.001619 | $0 | $1,420,992 |
| 2019-07-18 | $0.001619 | $0.001619 | $0.001619 | $0.001619 | $0 | $1,420,992 |
| 2019-07-19 | $0.001619 | $0.001619 | $0.001619 | $0.001619 | $0 | $1,420,992 |
| 2019-07-20 | $0.001619 | $0.001619 | $0.001619 | $0.001619 | $0 | $1,420,992 |
| 2019-07-21 | $0.001619 | $0.001619 | $0.001619 | $0.001619 | $0 | $1,420,992 |
| 2019-07-22 | $0.001619 | $0.001619 | $0.001619 | $0.001619 | $0 | $1,420,992 |
| 2019-07-23 | $0.001619 | $0.002621 | $0.001619 | $0.002550 | $51.12 | $2,238,348 |
| 2019-07-24 | $0.002550 | $0.002550 | $0.001255 | $0.001325 | $0.07684 | $1,162,813 |
| 2019-07-25 | $0.001324 | $0.001368 | $0.001319 | $0.001340 | $4.82 | $1,176,283 |
| 2019-07-26 | $0.001340 | $0.002166 | $0.001306 | $0.002161 | $114.67 | $1,896,481 |
| 2019-07-27 | $0.002161 | $0.002199 | $0.001257 | $0.001265 | $4.55 | $1,110,373 |
| 2019-07-28 | $0.001265 | $0.001293 | $0.001234 | $0.001287 | $4.63 | $1,129,875 |
| 2019-07-29 | $0.001288 | $0.001305 | $0.001274 | $0.001288 | $4.64 | $1,130,798 |
| 2019-07-30 | $0.001289 | $0.001291 | $0.001262 | $0.001271 | $0 | $1,115,384 |
| 2019-07-31 | $0.001271 | $0.001271 | $0.001271 | $0.001271 | $0 | $1,115,384 |