OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001108 | $0.001191 | $0.001095 | $0.001097 | $4.42 | $5,199.82 |
| 2014-09-02 | $0.001096 | $0.001111 | $0.001069 | $0.001089 | $16.61 | $5,159.81 |
| 2014-09-03 | $0.001087 | $0.001257 | $0.001054 | $0.001060 | $44.81 | $5,025.71 |
| 2014-09-04 | $0.001060 | $0.001227 | $0.001059 | $0.001136 | $23.48 | $5,384.87 |
| 2014-09-05 | $0.001136 | $0.001228 | $0.001126 | $0.001175 | $29.22 | $5,567.42 |
| 2014-09-06 | $0.001175 | $0.001182 | $0.001169 | $0.001173 | $19.49 | $5,561.58 |
| 2014-09-07 | $0.001174 | $0.001225 | $0.001167 | $0.001167 | $14.56 | $5,532.29 |
| 2014-09-08 | $0.001166 | $0.001257 | $0.001153 | $0.001234 | $14.61 | $5,849.17 |
| 2014-09-09 | $0.001235 | $0.001238 | $0.001141 | $0.001155 | $53.30 | $5,474.32 |
| 2014-09-10 | $0.001155 | $0.002350 | $0.001155 | $0.001879 | $332.37 | $8,907.19 |
| 2014-09-11 | $0.001880 | $0.001881 | $0.001367 | $0.001583 | $54.35 | $7,504.48 |
| 2014-09-12 | $0.001583 | $0.001605 | $0.001400 | $0.001424 | $22.20 | $6,748.57 |
| 2014-09-13 | $0.001424 | $0.001427 | $0.001411 | $0.001413 | $42.34 | $6,698.13 |
| 2014-09-14 | $0.001413 | $0.001422 | $0.001288 | $0.001290 | $15.32 | $6,116.28 |
| 2014-09-15 | $0.001290 | $0.001766 | $0.001272 | $0.001293 | $61.28 | $6,129.08 |
| 2014-09-16 | $0.001292 | $0.003739 | $0.001282 | $0.002349 | $414.12 | $11,134.31 |
| 2014-09-17 | $0.002348 | $0.002934 | $0.001992 | $0.002374 | $126.76 | $11,251.06 |
| 2014-09-18 | $0.002371 | $0.002425 | $0.001586 | $0.001630 | $138.61 | $7,725.75 |
| 2014-09-19 | $0.001629 | $0.001643 | $0.001284 | $0.001295 | $52.48 | $6,138.18 |
| 2014-09-20 | $0.001295 | $0.001562 | $0.0009779 | $0.0009936 | $213.85 | $4,710.00 |
| 2014-09-21 | $0.0009876 | $0.001312 | $0.0009515 | $0.001177 | $32.12 | $5,576.90 |
| 2014-09-22 | $0.001177 | $0.001378 | $0.001038 | $0.001239 | $70.46 | $5,871.31 |
| 2014-09-23 | $0.001238 | $0.002021 | $0.001238 | $0.001896 | $342.29 | $8,985.88 |
| 2014-09-24 | $0.001896 | $0.002157 | $0.001694 | $0.002057 | $469.02 | $9,749.47 |
| 2014-09-25 | $0.002057 | $0.002058 | $0.001715 | $0.001716 | $111.58 | $8,135.35 |
| 2014-09-26 | $0.001716 | $0.001748 | $0.001244 | $0.001246 | $14.72 | $5,904.49 |
| 2014-09-27 | $0.001243 | $0.001256 | $0.001228 | $0.001235 | $14.72 | $5,851.82 |
| 2014-09-28 | $0.001234 | $0.001376 | $0.001229 | $0.001297 | $50.62 | $6,150.36 |
| 2014-09-29 | $0.001297 | $0.001316 | $0.001269 | $0.001284 | $36.04 | $6,086.84 |
| 2014-09-30 | $0.001286 | $0.001372 | $0.001244 | $0.001350 | $59.77 | $6,401.26 |