OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.002052 | $0.002374 | $0.002043 | $0.002320 | $124.68 | $10,997.93 |
| 2014-08-02 | $0.002320 | $0.002888 | $0.002286 | $0.002298 | $66.32 | $10,894.65 |
| 2014-08-03 | $0.002297 | $0.002679 | $0.002269 | $0.002640 | $77.78 | $12,514.03 |
| 2014-08-04 | $0.002638 | $0.003209 | $0.002621 | $0.003062 | $711.83 | $14,512.81 |
| 2014-08-05 | $0.003063 | $0.003084 | $0.002931 | $0.002933 | $173.34 | $13,903.04 |
| 2014-08-06 | $0.002936 | $0.003302 | $0.001923 | $0.002099 | $118.82 | $9,949.13 |
| 2014-08-07 | $0.002099 | $0.002109 | $0.001336 | $0.001337 | $14.95 | $6,336.32 |
| 2014-08-08 | $0.001337 | $0.001359 | $0.001314 | $0.001339 | $11.08 | $6,348.12 |
| 2014-08-09 | $0.001339 | $0.001339 | $0.001278 | $0.001279 | $7.56 | $6,062.38 |
| 2014-08-10 | $0.001278 | $0.001544 | $0.001264 | $0.001436 | $55.63 | $6,808.20 |
| 2014-08-11 | $0.001437 | $0.001474 | $0.001349 | $0.001354 | $14.97 | $6,420.36 |
| 2014-08-12 | $0.001355 | $0.001359 | $0.001320 | $0.001322 | $22.13 | $6,264.46 |
| 2014-08-13 | $0.001323 | $0.001324 | $0.0007856 | $0.0008747 | $56.13 | $4,146.00 |
| 2014-08-14 | $0.0008739 | $0.001162 | $0.0007980 | $0.0008298 | $16.21 | $3,933.37 |
| 2014-08-15 | $0.0008383 | $0.001144 | $0.0008383 | $0.001143 | $26.51 | $5,418.57 |
| 2014-08-16 | $0.001145 | $0.001408 | $0.0009286 | $0.001195 | $52.38 | $5,666.06 |
| 2014-08-17 | $0.001194 | $0.001269 | $0.0008030 | $0.0009049 | $34.76 | $4,289.39 |
| 2014-08-18 | $0.0009044 | $0.0009544 | $0.0007590 | $0.0008306 | $7.02 | $3,937.31 |
| 2014-08-19 | $0.0008307 | $0.001332 | $0.0008200 | $0.001121 | $61.78 | $5,313.34 |
| 2014-08-20 | $0.001121 | $0.001424 | $0.001003 | $0.001085 | $105.46 | $5,144.97 |
| 2014-08-21 | $0.001082 | $0.001437 | $0.001082 | $0.001138 | $24.67 | $5,393.93 |
| 2014-08-22 | $0.001092 | $0.001105 | $0.0009171 | $0.0009304 | $45.58 | $4,410.33 |
| 2014-08-23 | $0.0009292 | $0.0009309 | $0.0009006 | $0.0009115 | $7.58 | $4,320.55 |
| 2014-08-24 | $0.0009119 | $0.001071 | $0.0009102 | $0.001047 | $21.38 | $4,963.28 |
| 2014-08-25 | $0.001047 | $0.001047 | $0.0009535 | $0.0009698 | $14.95 | $4,597.09 |
| 2014-08-26 | $0.0009699 | $0.001018 | $0.0009699 | $0.001018 | $9.96 | $4,825.58 |
| 2014-08-27 | $0.001024 | $0.002334 | $0.001024 | $0.001079 | $85.36 | $5,112.41 |
| 2014-08-28 | $0.001078 | $0.001184 | $0.001078 | $0.001097 | $8.56 | $5,199.39 |
| 2014-08-29 | $0.001098 | $0.001528 | $0.001078 | $0.001520 | $94.66 | $7,207.27 |
| 2014-08-30 | $0.001521 | $0.001738 | $0.001159 | $0.001301 | $94.55 | $6,166.76 |
| 2014-08-31 | $0.001297 | $0.001439 | $0.001102 | $0.001108 | $43.83 | $5,254.04 |